309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,510.00 | 5,660.00 | 5,210.00 | 5,300.00 | 5,124.79 | 1,014,561 |
| 2025-04-23 | 5,970.00 | 6,370.00 | 5,300.00 | 5,480.00 | 5,298.84 | 4,707,989 |
| 2025-04-22 | 6,090.00 | 7,170.00 | 5,790.00 | 5,970.00 | 5,772.64 | 19,663,885 |
| 2025-04-21 | 4,345.00 | 5,740.00 | 4,280.00 | 5,740.00 | 5,550.25 | 9,999,347 |
| 2025-04-18 | 4,120.00 | 4,490.00 | 4,120.00 | 4,420.00 | 4,273.88 | 1,245,118 |
| 2025-04-17 | 4,130.00 | 4,240.00 | 4,025.00 | 4,170.00 | 4,032.15 | 310,241 |
| 2025-04-16 | 4,060.00 | 4,375.00 | 4,060.00 | 4,170.00 | 4,032.15 | 928,441 |
| 2025-04-15 | 4,270.00 | 4,275.00 | 4,010.00 | 4,060.00 | 3,925.79 | 425,731 |
| 2025-04-14 | 4,400.00 | 4,745.00 | 4,110.00 | 4,230.00 | 4,090.17 | 2,146,481 |
| 2025-04-11 | 3,720.00 | 4,200.00 | 3,695.00 | 4,195.00 | 4,056.32 | 1,004,243 |
| 2025-04-10 | 3,530.00 | 3,740.00 | 3,480.00 | 3,720.00 | 3,597.02 | 219,126 |
| 2025-04-09 | 3,560.00 | 3,615.00 | 3,425.00 | 3,450.00 | 3,335.95 | 103,237 |
| 2025-04-08 | 3,500.00 | 3,620.00 | 3,500.00 | 3,595.00 | 3,476.16 | 110,463 |
| 2025-04-07 | 3,580.00 | 3,580.00 | 3,345.00 | 3,495.00 | 3,379.46 | 169,614 |
| 2025-04-04 | 3,470.00 | 3,620.00 | 3,440.00 | 3,585.00 | 3,466.49 | 158,723 |
| 2025-04-03 | 3,450.00 | 3,550.00 | 3,405.00 | 3,520.00 | 3,403.64 | 47,334 |
| 2025-04-02 | 3,475.00 | 3,545.00 | 3,455.00 | 3,485.00 | 3,369.79 | 47,667 |
| 2025-04-01 | 3,430.00 | 3,560.00 | 3,430.00 | 3,515.00 | 3,398.80 | 55,398 |
| 2025-03-31 | 3,450.00 | 3,510.00 | 3,410.00 | 3,430.00 | 3,316.61 | 69,460 |
| 2025-03-28 | 3,600.00 | 3,605.00 | 3,480.00 | 3,515.00 | 3,398.80 | 102,619 |
| 2025-03-27 | 3,640.00 | 3,680.00 | 3,580.00 | 3,615.00 | 3,495.50 | 65,352 |
| 2025-03-26 | 3,620.00 | 3,650.00 | 3,575.00 | 3,640.00 | 3,519.67 | 66,517 |
| 2025-03-25 | 3,710.00 | 3,725.00 | 3,590.00 | 3,605.00 | 3,485.83 | 165,489 |
| 2025-03-24 | 3,710.00 | 3,745.00 | 3,670.00 | 3,680.00 | 3,558.35 | 187,829 |
| 2025-03-21 | 3,850.00 | 3,850.00 | 3,655.00 | 3,760.00 | 3,635.70 | 469,785 |
| 2025-03-20 | 3,870.00 | 3,925.00 | 3,815.00 | 3,830.00 | 3,703.39 | 468,572 |
| 2025-03-19 | 3,660.00 | 4,400.00 | 3,625.00 | 3,845.00 | 3,717.89 | 8,839,085 |
| 2025-03-18 | 3,655.00 | 3,720.00 | 3,655.00 | 3,685.00 | 3,563.18 | 113,319 |
| 2025-03-17 | 3,695.00 | 3,700.00 | 3,640.00 | 3,655.00 | 3,534.17 | 64,779 |
| 2025-03-14 | 3,590.00 | 3,685.00 | 3,545.00 | 3,675.00 | 3,553.51 | 123,718 |
| 2025-03-13 | 3,605.00 | 3,692.00 | 3,520.00 | 3,590.00 | 3,471.32 | 96,060 |
| 2025-03-12 | 3,555.00 | 3,685.00 | 3,530.00 | 3,620.00 | 3,500.33 | 88,930 |
| 2025-03-11 | 3,565.00 | 3,640.00 | 3,465.00 | 3,595.00 | 3,476.16 | 291,700 |
| 2025-03-10 | 3,680.00 | 3,765.00 | 3,650.00 | 3,650.00 | 3,529.34 | 138,133 |
| 2025-03-07 | 3,730.00 | 3,780.00 | 3,615.00 | 3,700.00 | 3,577.69 | 189,459 |
| 2025-03-06 | 3,810.00 | 3,910.00 | 3,720.00 | 3,730.00 | 3,606.69 | 492,741 |
| 2025-03-05 | 3,790.00 | 3,850.00 | 3,755.00 | 3,755.00 | 3,630.87 | 227,469 |
| 2025-03-04 | 3,725.00 | 3,850.00 | 3,660.00 | 3,775.00 | 3,650.21 | 341,528 |
| 2025-02-28 | 3,680.00 | 3,900.00 | 3,665.00 | 3,770.00 | 3,645.37 | 560,017 |
| 2025-02-27 | 3,800.00 | 4,030.00 | 3,745.00 | 3,775.00 | 3,650.21 | 990,007 |
| 2025-02-26 | 4,040.00 | 4,085.00 | 3,825.00 | 3,825.00 | 3,698.55 | 575,704 |
| 2025-02-25 | 4,155.00 | 4,790.00 | 3,970.00 | 4,090.00 | 3,954.79 | 5,862,805 |
| 2025-02-24 | 4,590.00 | 5,080.00 | 4,085.00 | 4,170.00 | 4,032.15 | 11,507,304 |
| 2025-02-21 | 3,420.00 | 4,490.00 | 3,400.00 | 4,490.00 | 4,341.57 | 4,712,577 |
| 2025-02-20 | 3,390.00 | 3,495.00 | 3,365.00 | 3,455.00 | 3,340.79 | 130,885 |
| 2025-02-19 | 3,415.00 | 3,440.00 | 3,355.00 | 3,390.00 | 3,277.93 | 120,811 |
| 2025-02-18 | 3,410.00 | 3,470.00 | 3,320.00 | 3,450.00 | 3,335.95 | 167,133 |
| 2025-02-17 | 3,440.00 | 3,750.00 | 3,310.00 | 3,390.00 | 3,277.93 | 983,759 |
| 2025-02-14 | 3,275.00 | 3,300.00 | 3,200.00 | 3,240.00 | 3,132.89 | 181,854 |
| 2025-02-13 | 3,490.00 | 3,515.00 | 3,280.00 | 3,280.00 | 3,171.57 | 449,574 |
| 2025-02-12 | 3,300.00 | 3,995.00 | 3,220.00 | 3,440.00 | 3,326.28 | 6,665,376 |
| 2025-02-11 | 3,115.00 | 3,370.00 | 3,060.00 | 3,175.00 | 3,070.04 | 248,580 |
| 2025-02-10 | 3,180.00 | 3,210.00 | 3,050.00 | 3,115.00 | 3,012.02 | 135,639 |
| 2025-02-07 | 3,225.00 | 3,480.00 | 3,125.00 | 3,185.00 | 3,079.71 | 500,265 |
| 2025-02-06 | 3,060.00 | 3,360.00 | 3,015.00 | 3,225.00 | 3,118.39 | 123,410 |
| 2025-02-05 | 3,070.00 | 3,070.00 | 3,000.00 | 3,040.00 | 2,939.50 | 35,354 |
| 2025-02-04 | 3,000.00 | 3,075.00 | 2,975.00 | 3,050.00 | 2,949.17 | 23,035 |
| 2025-02-03 | 3,095.00 | 3,095.00 | 2,945.00 | 2,970.00 | 2,871.82 | 27,877 |
| 2025-01-31 | 3,060.00 | 3,120.00 | 3,000.00 | 3,100.00 | 2,997.52 | 15,450 |
| 2025-01-24 | 3,100.00 | 3,115.00 | 3,050.00 | 3,060.00 | 2,958.84 | 15,199 |
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.