309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,090.00 | 5,160.00 | 4,980.00 | 5,080.00 | 4,912.07 | 64,517 |
| 2025-10-23 | 5,150.00 | 5,150.00 | 5,020.00 | 5,100.00 | 4,931.41 | 53,024 |
| 2025-10-22 | 5,190.00 | 5,190.00 | 4,830.00 | 5,150.00 | 4,979.75 | 135,157 |
| 2025-10-21 | 5,220.00 | 5,290.00 | 5,140.00 | 5,190.00 | 5,018.43 | 36,730 |
| 2025-10-20 | 5,220.00 | 5,250.00 | 5,000.00 | 5,220.00 | 5,047.44 | 95,438 |
| 2025-10-17 | 5,310.00 | 5,310.00 | 5,070.00 | 5,080.00 | 4,912.07 | 134,725 |
| 2025-10-16 | 5,330.00 | 5,340.00 | 5,210.00 | 5,250.00 | 5,076.45 | 63,183 |
| 2025-10-15 | 5,190.00 | 5,340.00 | 5,150.00 | 5,300.00 | 5,124.79 | 61,057 |
| 2025-10-14 | 5,370.00 | 5,370.00 | 5,060.00 | 5,190.00 | 5,018.43 | 105,152 |
| 2025-10-13 | 5,170.00 | 5,320.00 | 5,090.00 | 5,250.00 | 5,076.45 | 71,591 |
| 2025-10-10 | 5,240.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,057.11 | 92,595 |
| 2025-10-02 | 5,240.00 | 5,330.00 | 5,110.00 | 5,240.00 | 5,066.78 | 118,197 |
| 2025-10-01 | 5,190.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,066.78 | 41,328 |
| 2025-09-30 | 5,420.00 | 5,420.00 | 5,190.00 | 5,190.00 | 5,018.43 | 65,677 |
| 2025-09-29 | 5,110.00 | 5,380.00 | 5,110.00 | 5,350.00 | 5,173.14 | 85,142 |
| 2025-09-26 | 5,240.00 | 5,290.00 | 5,020.00 | 5,100.00 | 4,931.41 | 60,215 |
| 2025-09-25 | 5,240.00 | 5,360.00 | 5,100.00 | 5,250.00 | 5,076.45 | 76,893 |
| 2025-09-24 | 5,260.00 | 5,260.00 | 5,080.00 | 5,240.00 | 5,066.78 | 92,500 |
| 2025-09-23 | 5,220.00 | 5,430.00 | 5,200.00 | 5,260.00 | 5,086.12 | 99,885 |
| 2025-09-22 | 5,420.00 | 5,430.00 | 5,250.00 | 5,270.00 | 5,095.79 | 91,052 |
| 2025-09-19 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,289.17 | 0 |
| 2025-09-18 | 5,470.00 | 5,530.00 | 5,390.00 | 5,470.00 | 5,289.17 | 187,642 |
| 2025-09-17 | 5,290.00 | 5,470.00 | 5,230.00 | 5,470.00 | 5,289.17 | 134,151 |
| 2025-09-16 | 5,350.00 | 5,410.00 | 5,250.00 | 5,300.00 | 5,124.79 | 69,879 |
| 2025-09-15 | 5,330.00 | 5,390.00 | 5,220.00 | 5,350.00 | 5,173.14 | 82,367 |
| 2025-09-12 | 5,300.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,153.80 | 60,880 |
| 2025-09-11 | 5,370.00 | 5,380.00 | 5,240.00 | 5,300.00 | 5,124.79 | 213,960 |
| 2025-09-10 | 5,200.00 | 5,260.00 | 5,130.00 | 5,260.00 | 5,086.12 | 64,918 |
| 2025-09-09 | 5,180.00 | 5,280.00 | 5,080.00 | 5,180.00 | 5,008.76 | 116,767 |
| 2025-09-08 | 5,110.00 | 5,220.00 | 5,080.00 | 5,210.00 | 5,037.77 | 58,623 |
| 2025-09-05 | 4,910.00 | 5,260.00 | 4,910.00 | 5,120.00 | 4,950.74 | 271,531 |
| 2025-09-04 | 4,950.00 | 4,950.00 | 4,845.00 | 4,910.00 | 4,747.69 | 24,229 |
| 2025-09-03 | 4,850.00 | 4,930.00 | 4,805.00 | 4,890.00 | 4,728.35 | 18,894 |
| 2025-09-02 | 4,795.00 | 4,895.00 | 4,790.00 | 4,890.00 | 4,728.35 | 30,242 |
| 2025-09-01 | 4,905.00 | 4,925.00 | 4,795.00 | 4,875.00 | 4,713.84 | 66,626 |
| 2025-08-29 | 4,965.00 | 5,090.00 | 4,950.00 | 4,955.00 | 4,791.20 | 39,942 |
| 2025-08-28 | 4,870.00 | 4,980.00 | 4,845.00 | 4,950.00 | 4,786.36 | 23,320 |
| 2025-08-27 | 4,930.00 | 4,995.00 | 4,850.00 | 4,870.00 | 4,709.01 | 27,563 |
| 2025-08-26 | 5,040.00 | 5,080.00 | 4,915.00 | 4,915.00 | 4,752.52 | 39,032 |
| 2025-08-25 | 5,000.00 | 5,110.00 | 4,970.00 | 5,010.00 | 4,844.38 | 61,867 |
| 2025-08-22 | 4,990.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,834.71 | 37,210 |
| 2025-08-21 | 4,830.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,825.04 | 45,916 |
| 2025-08-20 | 4,850.00 | 4,990.00 | 4,735.00 | 4,840.00 | 4,680.00 | 59,684 |
| 2025-08-19 | 5,040.00 | 5,040.00 | 4,840.00 | 4,910.00 | 4,747.69 | 48,399 |
| 2025-08-18 | 5,050.00 | 5,060.00 | 4,910.00 | 4,965.00 | 4,800.87 | 42,239 |
| 2025-08-14 | 5,080.00 | 5,150.00 | 4,945.00 | 5,090.00 | 4,921.74 | 32,981 |
| 2025-08-13 | 5,030.00 | 5,130.00 | 5,000.00 | 5,100.00 | 4,931.41 | 107,017 |
| 2025-08-12 | 4,900.00 | 5,070.00 | 4,900.00 | 5,030.00 | 4,863.72 | 79,154 |
| 2025-08-11 | 4,875.00 | 4,975.00 | 4,835.00 | 4,920.00 | 4,757.36 | 47,233 |
| 2025-08-08 | 4,920.00 | 4,960.00 | 4,845.00 | 4,910.00 | 4,747.69 | 74,725 |
| 2025-08-07 | 4,890.00 | 4,925.00 | 4,780.00 | 4,860.00 | 4,699.34 | 89,355 |
| 2025-08-06 | 4,775.00 | 4,895.00 | 4,775.00 | 4,845.00 | 4,684.83 | 44,066 |
| 2025-08-05 | 4,850.00 | 4,915.00 | 4,770.00 | 4,815.00 | 4,655.83 | 33,818 |
| 2025-08-04 | 4,585.00 | 4,900.00 | 4,575.00 | 4,820.00 | 4,660.66 | 92,633 |
| 2025-08-01 | 4,830.00 | 4,850.00 | 4,575.00 | 4,605.00 | 4,452.77 | 103,472 |
| 2025-07-31 | 4,800.00 | 4,875.00 | 4,755.00 | 4,830.00 | 4,670.33 | 78,446 |
| 2025-07-30 | 4,850.00 | 4,850.00 | 4,630.00 | 4,780.00 | 4,621.98 | 44,614 |
| 2025-07-29 | 4,685.00 | 4,825.00 | 4,550.00 | 4,825.00 | 4,665.50 | 74,716 |
| 2025-07-28 | 4,775.00 | 4,950.00 | 4,710.00 | 4,740.00 | 4,583.31 | 47,029 |
| 2025-07-25 | 4,770.00 | 4,815.00 | 4,715.00 | 4,775.00 | 4,617.15 | 42,765 |
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.