309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,100.00 | 5,110.00 | 5,010.00 | 5,060.00 | 5,060.00 | 70,298 |
| 2026-01-20 | 5,180.00 | 5,240.00 | 5,080.00 | 5,170.00 | 5,170.00 | 59,805 |
| 2026-01-19 | 5,200.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 54,615 |
| 2026-01-16 | 5,170.00 | 5,340.00 | 5,130.00 | 5,210.00 | 5,210.00 | 80,272 |
| 2026-01-15 | 5,160.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | 32,162 |
| 2026-01-14 | 5,100.00 | 5,210.00 | 5,070.00 | 5,160.00 | 5,160.00 | 53,310 |
| 2026-01-13 | 5,230.00 | 5,230.00 | 4,980.00 | 5,140.00 | 5,140.00 | 127,933 |
| 2026-01-12 | 5,150.00 | 5,210.00 | 5,100.00 | 5,190.00 | 5,190.00 | 73,422 |
| 2026-01-09 | 5,160.00 | 5,330.00 | 5,080.00 | 5,140.00 | 5,140.00 | 77,099 |
| 2026-01-08 | 5,310.00 | 5,310.00 | 5,110.00 | 5,150.00 | 5,150.00 | 94,202 |
| 2026-01-07 | 5,450.00 | 5,450.00 | 5,130.00 | 5,310.00 | 5,310.00 | 292,373 |
| 2026-01-06 | 5,420.00 | 5,590.00 | 5,360.00 | 5,450.00 | 5,450.00 | 89,673 |
| 2026-01-05 | 5,520.00 | 5,590.00 | 5,320.00 | 5,460.00 | 5,460.00 | 188,008 |
| 2026-01-02 | 5,570.00 | 5,590.00 | 5,440.00 | 5,540.00 | 5,540.00 | 96,613 |
| 2025-12-30 | 5,500.00 | 5,650.00 | 5,430.00 | 5,520.00 | 5,520.00 | 138,678 |
| 2025-12-29 | 6,050.00 | 6,050.00 | 5,480.00 | 5,500.00 | 5,500.00 | 422,112 |
| 2025-12-26 | 6,030.00 | 6,230.00 | 6,000.00 | 6,050.00 | 5,850.00 | 185,328 |
| 2025-12-24 | 6,140.00 | 6,250.00 | 6,020.00 | 6,040.00 | 5,840.33 | 172,385 |
| 2025-12-23 | 6,600.00 | 6,600.00 | 5,980.00 | 6,150.00 | 5,946.69 | 569,362 |
| 2025-12-22 | 6,830.00 | 7,100.00 | 6,240.00 | 6,700.00 | 6,478.51 | 1,123,142 |
| 2025-12-19 | 5,940.00 | 6,930.00 | 5,830.00 | 6,680.00 | 6,459.17 | 4,319,113 |
| 2025-12-18 | 5,720.00 | 5,910.00 | 5,550.00 | 5,790.00 | 5,598.60 | 240,440 |
| 2025-12-17 | 5,820.00 | 5,880.00 | 5,590.00 | 5,730.00 | 5,540.58 | 117,760 |
| 2025-12-16 | 5,670.00 | 5,940.00 | 5,620.00 | 5,850.00 | 5,656.61 | 162,534 |
| 2025-12-15 | 5,630.00 | 5,860.00 | 5,530.00 | 5,740.00 | 5,550.25 | 209,123 |
| 2025-12-12 | 5,510.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,443.88 | 77,002 |
| 2025-12-11 | 5,540.00 | 5,590.00 | 5,420.00 | 5,510.00 | 5,327.85 | 85,109 |
| 2025-12-10 | 5,520.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,337.52 | 38,563 |
| 2025-12-09 | 5,660.00 | 5,660.00 | 5,440.00 | 5,580.00 | 5,395.54 | 47,213 |
| 2025-12-08 | 5,620.00 | 5,790.00 | 5,540.00 | 5,620.00 | 5,434.21 | 155,548 |
| 2025-12-05 | 5,360.00 | 5,610.00 | 5,320.00 | 5,540.00 | 5,356.86 | 57,576 |
| 2025-12-04 | 5,480.00 | 5,480.00 | 5,270.00 | 5,360.00 | 5,182.81 | 132,037 |
| 2025-12-03 | 5,480.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,298.84 | 64,709 |
| 2025-12-02 | 5,550.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,298.84 | 79,991 |
| 2025-12-01 | 5,390.00 | 5,760.00 | 5,370.00 | 5,550.00 | 5,366.53 | 387,190 |
| 2025-11-28 | 5,150.00 | 5,330.00 | 5,020.00 | 5,310.00 | 5,134.46 | 140,323 |
| 2025-11-27 | 5,160.00 | 5,160.00 | 5,000.00 | 5,070.00 | 4,902.40 | 25,924 |
| 2025-11-26 | 4,910.00 | 5,140.00 | 4,820.00 | 5,120.00 | 4,950.74 | 59,305 |
| 2025-11-25 | 5,050.00 | 5,050.00 | 4,900.00 | 4,955.00 | 4,791.20 | 54,243 |
| 2025-11-24 | 5,150.00 | 5,200.00 | 4,895.00 | 4,970.00 | 4,805.70 | 91,891 |
| 2025-11-21 | 5,210.00 | 5,240.00 | 5,100.00 | 5,150.00 | 4,979.75 | 53,187 |
| 2025-11-20 | 5,170.00 | 5,280.00 | 5,170.00 | 5,280.00 | 5,105.45 | 42,852 |
| 2025-11-19 | 5,220.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,066.78 | 69,412 |
| 2025-11-18 | 5,300.00 | 5,350.00 | 5,110.00 | 5,200.00 | 5,028.10 | 93,750 |
| 2025-11-17 | 5,310.00 | 5,390.00 | 5,220.00 | 5,320.00 | 5,144.13 | 50,939 |
| 2025-11-14 | 5,290.00 | 5,430.00 | 5,150.00 | 5,300.00 | 5,124.79 | 151,996 |
| 2025-11-13 | 5,430.00 | 5,510.00 | 5,280.00 | 5,380.00 | 5,202.15 | 97,063 |
| 2025-11-12 | 5,320.00 | 5,480.00 | 5,220.00 | 5,430.00 | 5,250.50 | 125,699 |
| 2025-11-11 | 5,680.00 | 5,680.00 | 5,270.00 | 5,290.00 | 5,115.12 | 351,391 |
| 2025-11-10 | 5,580.00 | 5,870.00 | 5,480.00 | 5,680.00 | 5,492.23 | 742,599 |
| 2025-11-07 | 5,290.00 | 5,590.00 | 5,200.00 | 5,330.00 | 5,153.80 | 416,493 |
| 2025-11-06 | 5,210.00 | 5,640.00 | 5,210.00 | 5,290.00 | 5,115.12 | 602,913 |
| 2025-11-05 | 5,000.00 | 5,400.00 | 4,650.00 | 5,170.00 | 4,999.09 | 587,964 |
| 2025-11-04 | 5,030.00 | 5,140.00 | 4,965.00 | 5,020.00 | 4,854.05 | 81,973 |
| 2025-11-03 | 5,160.00 | 5,270.00 | 4,995.00 | 5,000.00 | 4,834.71 | 102,638 |
| 2025-10-31 | 5,050.00 | 5,100.00 | 4,990.00 | 5,100.00 | 4,931.41 | 57,218 |
| 2025-10-30 | 5,190.00 | 5,190.00 | 4,990.00 | 5,100.00 | 4,931.41 | 103,135 |
| 2025-10-29 | 5,200.00 | 5,360.00 | 5,140.00 | 5,190.00 | 5,018.43 | 135,694 |
| 2025-10-28 | 5,340.00 | 5,340.00 | 5,140.00 | 5,200.00 | 5,028.10 | 60,873 |
| 2025-10-27 | 5,170.00 | 5,280.00 | 5,080.00 | 5,200.00 | 5,028.10 | 275,658 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.