309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,795.00 | 4,920.00 | 4,755.00 | 4,765.00 | 4,607.48 | 49,934 |
| 2025-07-23 | 4,870.00 | 4,925.00 | 4,800.00 | 4,840.00 | 4,680.00 | 75,077 |
| 2025-07-22 | 4,890.00 | 5,050.00 | 4,890.00 | 4,930.00 | 4,767.02 | 95,783 |
| 2025-07-21 | 4,915.00 | 4,980.00 | 4,900.00 | 4,970.00 | 4,805.70 | 43,590 |
| 2025-07-18 | 5,070.00 | 5,130.00 | 4,890.00 | 4,935.00 | 4,771.86 | 55,934 |
| 2025-07-17 | 4,930.00 | 5,140.00 | 4,850.00 | 5,070.00 | 4,902.40 | 113,544 |
| 2025-07-16 | 5,040.00 | 5,060.00 | 4,905.00 | 4,930.00 | 4,767.02 | 151,210 |
| 2025-07-15 | 5,170.00 | 5,350.00 | 5,030.00 | 5,100.00 | 4,931.41 | 232,822 |
| 2025-07-14 | 5,120.00 | 5,160.00 | 5,030.00 | 5,160.00 | 4,989.42 | 81,151 |
| 2025-07-11 | 5,100.00 | 5,190.00 | 5,030.00 | 5,170.00 | 4,999.09 | 131,159 |
| 2025-07-10 | 5,040.00 | 5,130.00 | 4,965.00 | 5,100.00 | 4,931.41 | 110,952 |
| 2025-07-09 | 4,795.00 | 5,040.00 | 4,750.00 | 4,995.00 | 4,829.88 | 157,010 |
| 2025-07-08 | 4,835.00 | 4,875.00 | 4,770.00 | 4,795.00 | 4,636.49 | 54,853 |
| 2025-07-07 | 4,720.00 | 4,940.00 | 4,625.00 | 4,835.00 | 4,675.17 | 69,787 |
| 2025-07-04 | 4,920.00 | 4,955.00 | 4,685.00 | 4,715.00 | 4,559.13 | 142,797 |
| 2025-07-03 | 4,910.00 | 4,990.00 | 4,820.00 | 4,920.00 | 4,757.36 | 64,228 |
| 2025-07-02 | 5,090.00 | 5,090.00 | 4,810.00 | 4,910.00 | 4,747.69 | 120,973 |
| 2025-07-01 | 4,970.00 | 5,130.00 | 4,930.00 | 5,040.00 | 4,873.39 | 136,177 |
| 2025-06-30 | 4,920.00 | 5,000.00 | 4,810.00 | 4,970.00 | 4,805.70 | 74,024 |
| 2025-06-27 | 5,020.00 | 5,170.00 | 4,855.00 | 4,920.00 | 4,757.36 | 104,509 |
| 2025-06-26 | 5,230.00 | 5,290.00 | 5,000.00 | 5,010.00 | 4,844.38 | 220,051 |
| 2025-06-25 | 5,420.00 | 5,490.00 | 5,240.00 | 5,310.00 | 5,134.46 | 213,007 |
| 2025-06-24 | 5,280.00 | 5,560.00 | 5,280.00 | 5,390.00 | 5,211.82 | 328,410 |
| 2025-06-23 | 5,470.00 | 5,500.00 | 5,280.00 | 5,280.00 | 5,105.45 | 301,651 |
| 2025-06-20 | 5,500.00 | 5,560.00 | 5,300.00 | 5,520.00 | 5,337.52 | 379,299 |
| 2025-06-19 | 5,540.00 | 5,800.00 | 5,400.00 | 5,440.00 | 5,260.17 | 751,521 |
| 2025-06-18 | 5,320.00 | 5,600.00 | 5,220.00 | 5,420.00 | 5,240.83 | 312,077 |
| 2025-06-17 | 5,510.00 | 5,570.00 | 5,220.00 | 5,300.00 | 5,124.79 | 351,518 |
| 2025-06-16 | 5,140.00 | 5,520.00 | 5,130.00 | 5,440.00 | 5,260.17 | 322,245 |
| 2025-06-13 | 5,490.00 | 5,580.00 | 5,240.00 | 5,290.00 | 5,115.12 | 305,644 |
| 2025-06-12 | 5,640.00 | 5,640.00 | 5,350.00 | 5,480.00 | 5,298.84 | 357,574 |
| 2025-06-11 | 5,600.00 | 5,750.00 | 5,540.00 | 5,650.00 | 5,463.22 | 487,643 |
| 2025-06-10 | 5,630.00 | 5,670.00 | 5,250.00 | 5,550.00 | 5,366.53 | 579,052 |
| 2025-06-09 | 5,570.00 | 6,660.00 | 5,530.00 | 5,600.00 | 5,414.88 | 5,834,844 |
| 2025-06-05 | 5,410.00 | 5,450.00 | 5,150.00 | 5,420.00 | 5,240.83 | 1,092,752 |
| 2025-06-04 | 4,710.00 | 5,400.00 | 4,530.00 | 5,400.00 | 5,221.49 | 1,377,860 |
| 2025-06-02 | 4,470.00 | 4,685.00 | 4,440.00 | 4,610.00 | 4,457.60 | 171,201 |
| 2025-05-30 | 4,505.00 | 4,505.00 | 4,215.00 | 4,450.00 | 4,302.89 | 97,151 |
| 2025-05-29 | 4,450.00 | 4,520.00 | 4,385.00 | 4,505.00 | 4,356.07 | 92,887 |
| 2025-05-28 | 4,385.00 | 4,525.00 | 4,330.00 | 4,440.00 | 4,293.22 | 151,082 |
| 2025-05-27 | 4,370.00 | 4,435.00 | 4,330.00 | 4,385.00 | 4,240.04 | 76,864 |
| 2025-05-26 | 4,345.00 | 4,500.00 | 4,345.00 | 4,425.00 | 4,278.72 | 68,001 |
| 2025-05-23 | 4,360.00 | 4,500.00 | 4,340.00 | 4,385.00 | 4,240.04 | 49,032 |
| 2025-05-22 | 4,515.00 | 4,550.00 | 4,320.00 | 4,360.00 | 4,215.87 | 116,120 |
| 2025-05-21 | 4,450.00 | 4,650.00 | 4,450.00 | 4,530.00 | 4,380.25 | 65,318 |
| 2025-05-20 | 4,430.00 | 4,590.00 | 4,430.00 | 4,500.00 | 4,351.24 | 54,052 |
| 2025-05-19 | 4,470.00 | 4,585.00 | 4,405.00 | 4,480.00 | 4,331.90 | 121,076 |
| 2025-05-16 | 4,715.00 | 4,845.00 | 4,505.00 | 4,600.00 | 4,447.93 | 211,846 |
| 2025-05-15 | 4,840.00 | 4,890.00 | 4,680.00 | 4,825.00 | 4,665.50 | 252,260 |
| 2025-05-14 | 5,030.00 | 5,050.00 | 4,870.00 | 4,875.00 | 4,713.84 | 265,680 |
| 2025-05-13 | 4,955.00 | 5,190.00 | 4,830.00 | 5,070.00 | 4,902.40 | 466,847 |
| 2025-05-12 | 4,795.00 | 5,070.00 | 4,790.00 | 4,955.00 | 4,791.20 | 259,795 |
| 2025-05-09 | 4,900.00 | 4,945.00 | 4,750.00 | 4,850.00 | 4,689.67 | 191,949 |
| 2025-05-08 | 5,100.00 | 5,100.00 | 4,890.00 | 4,900.00 | 4,738.02 | 335,375 |
| 2025-05-07 | 4,655.00 | 5,160.00 | 4,635.00 | 5,140.00 | 4,970.08 | 889,886 |
| 2025-05-02 | 4,770.00 | 4,830.00 | 4,640.00 | 4,705.00 | 4,549.46 | 394,745 |
| 2025-04-30 | 4,945.00 | 4,980.00 | 4,710.00 | 4,765.00 | 4,607.48 | 284,686 |
| 2025-04-29 | 4,925.00 | 5,020.00 | 4,800.00 | 4,950.00 | 4,786.36 | 381,166 |
| 2025-04-28 | 5,150.00 | 5,180.00 | 4,855.00 | 4,950.00 | 4,786.36 | 515,083 |
| 2025-04-25 | 5,300.00 | 5,360.00 | 5,140.00 | 5,220.00 | 5,047.44 | 677,859 |
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.