309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3,880.00 | 4,060.00 | 3,845.00 | 3,910.00 | 3,547.72 | 43,444 |
| 2024-10-28 | 3,830.00 | 3,880.00 | 3,825.00 | 3,870.00 | 3,511.43 | 25,937 |
| 2024-10-25 | 3,880.00 | 3,925.00 | 3,840.00 | 3,840.00 | 3,484.21 | 30,054 |
| 2024-10-24 | 3,965.00 | 4,075.00 | 3,880.00 | 3,885.00 | 3,525.04 | 128,051 |
| 2024-10-23 | 3,980.00 | 4,035.00 | 3,925.00 | 3,950.00 | 3,584.02 | 51,766 |
| 2024-10-22 | 4,020.00 | 4,045.00 | 3,965.00 | 4,000.00 | 3,629.39 | 64,013 |
| 2024-10-21 | 4,000.00 | 4,395.00 | 3,960.00 | 4,030.00 | 3,656.61 | 871,990 |
| 2024-10-18 | 4,030.00 | 4,030.00 | 3,965.00 | 4,000.00 | 3,629.39 | 25,205 |
| 2024-10-17 | 4,005.00 | 4,030.00 | 3,975.00 | 4,030.00 | 3,656.61 | 22,536 |
| 2024-10-16 | 3,980.00 | 4,020.00 | 3,980.00 | 4,015.00 | 3,643.00 | 18,323 |
| 2024-10-15 | 3,950.00 | 4,030.00 | 3,935.00 | 4,030.00 | 3,656.61 | 24,891 |
| 2024-10-14 | 3,915.00 | 3,950.00 | 3,890.00 | 3,935.00 | 3,570.41 | 12,448 |
| 2024-10-11 | 3,875.00 | 3,985.00 | 3,875.00 | 3,940.00 | 3,574.94 | 72,015 |
| 2024-10-10 | 3,900.00 | 3,960.00 | 3,880.00 | 3,900.00 | 3,538.65 | 31,520 |
| 2024-10-08 | 4,035.00 | 4,035.00 | 3,840.00 | 3,900.00 | 3,538.65 | 88,618 |
| 2024-10-07 | 4,070.00 | 4,090.00 | 4,000.00 | 4,045.00 | 3,670.22 | 33,864 |
| 2024-10-04 | 4,065.00 | 4,090.00 | 4,005.00 | 4,065.00 | 3,688.36 | 44,220 |
| 2024-10-02 | 4,100.00 | 4,100.00 | 4,020.00 | 4,045.00 | 3,670.22 | 29,503 |
| 2024-09-30 | 4,140.00 | 4,140.00 | 4,065.00 | 4,105.00 | 3,724.66 | 21,694 |
| 2024-09-27 | 4,160.00 | 4,200.00 | 4,100.00 | 4,140.00 | 3,756.41 | 20,973 |
| 2024-09-26 | 4,135.00 | 4,190.00 | 4,115.00 | 4,160.00 | 3,774.56 | 28,938 |
| 2024-09-25 | 4,110.00 | 4,180.00 | 4,055.00 | 4,135.00 | 3,751.88 | 25,085 |
| 2024-09-24 | 4,075.00 | 4,245.00 | 4,070.00 | 4,155.00 | 3,770.02 | 25,395 |
| 2024-09-23 | 4,125.00 | 4,150.00 | 4,065.00 | 4,080.00 | 3,701.97 | 27,949 |
| 2024-09-20 | 4,065.00 | 4,130.00 | 4,065.00 | 4,125.00 | 3,742.80 | 47,323 |
| 2024-09-19 | 4,065.00 | 4,125.00 | 4,030.00 | 4,085.00 | 3,706.51 | 42,041 |
| 2024-09-13 | 3,990.00 | 4,100.00 | 3,965.00 | 4,070.00 | 3,692.90 | 63,535 |
| 2024-09-12 | 3,905.00 | 4,000.00 | 3,860.00 | 3,995.00 | 3,624.85 | 37,186 |
| 2024-09-11 | 3,845.00 | 4,070.00 | 3,815.00 | 3,830.00 | 3,475.14 | 63,667 |
| 2024-09-10 | 3,860.00 | 3,935.00 | 3,800.00 | 3,845.00 | 3,488.75 | 42,323 |
| 2024-09-09 | 3,785.00 | 3,860.00 | 3,725.00 | 3,860.00 | 3,502.36 | 31,582 |
| 2024-09-06 | 3,915.00 | 3,915.00 | 3,645.00 | 3,800.00 | 3,447.92 | 61,123 |
| 2024-09-05 | 3,905.00 | 3,975.00 | 3,865.00 | 3,915.00 | 3,552.26 | 27,325 |
| 2024-09-04 | 3,905.00 | 3,950.00 | 3,855.00 | 3,905.00 | 3,543.19 | 62,290 |
| 2024-09-03 | 4,050.00 | 4,070.00 | 4,005.00 | 4,050.00 | 3,674.75 | 37,240 |
| 2024-09-02 | 4,070.00 | 4,070.00 | 3,985.00 | 4,025.00 | 3,652.07 | 16,769 |
| 2024-08-30 | 3,985.00 | 4,060.00 | 3,985.00 | 4,060.00 | 3,683.83 | 32,438 |
| 2024-08-29 | 4,005.00 | 4,100.00 | 3,950.00 | 3,985.00 | 3,615.78 | 54,046 |
| 2024-08-28 | 4,170.00 | 4,290.00 | 4,060.00 | 4,065.00 | 3,688.36 | 124,083 |
| 2024-08-27 | 4,135.00 | 4,220.00 | 4,115.00 | 4,170.00 | 3,783.63 | 41,022 |
| 2024-08-26 | 4,230.00 | 4,245.00 | 4,155.00 | 4,200.00 | 3,810.85 | 26,124 |
| 2024-08-23 | 4,185.00 | 4,250.00 | 4,165.00 | 4,230.00 | 3,838.08 | 44,277 |
| 2024-08-22 | 4,245.00 | 4,305.00 | 4,195.00 | 4,245.00 | 3,851.69 | 48,823 |
| 2024-08-21 | 4,275.00 | 4,330.00 | 4,200.00 | 4,255.00 | 3,860.76 | 82,206 |
| 2024-08-20 | 4,200.00 | 4,820.00 | 4,175.00 | 4,275.00 | 3,878.91 | 925,113 |
| 2024-08-19 | 4,255.00 | 4,350.00 | 3,970.00 | 4,180.00 | 3,792.71 | 188,356 |
| 2024-08-16 | 4,295.00 | 4,350.00 | 4,195.00 | 4,275.00 | 3,878.91 | 35,261 |
| 2024-08-14 | 4,140.00 | 4,310.00 | 4,140.00 | 4,250.00 | 3,856.22 | 70,854 |
| 2024-08-13 | 4,195.00 | 4,255.00 | 4,130.00 | 4,135.00 | 3,751.88 | 37,231 |
| 2024-08-12 | 4,080.00 | 4,275.00 | 4,080.00 | 4,235.00 | 3,842.61 | 47,664 |
| 2024-08-09 | 3,990.00 | 4,095.00 | 3,990.00 | 4,075.00 | 3,697.44 | 55,275 |
| 2024-08-08 | 4,060.00 | 4,110.00 | 3,900.00 | 3,990.00 | 3,620.31 | 88,405 |
| 2024-08-07 | 3,975.00 | 4,105.00 | 3,975.00 | 4,100.00 | 3,720.12 | 48,199 |
| 2024-08-06 | 3,705.00 | 4,175.00 | 3,705.00 | 4,035.00 | 3,661.14 | 183,453 |
| 2024-08-05 | 4,365.00 | 4,440.00 | 3,710.00 | 3,820.00 | 3,466.06 | 293,131 |
| 2024-08-02 | 4,630.00 | 4,730.00 | 4,470.00 | 4,515.00 | 4,096.67 | 133,491 |
| 2024-08-01 | 4,650.00 | 4,745.00 | 4,650.00 | 4,700.00 | 4,264.53 | 54,209 |
| 2024-07-31 | 4,640.00 | 4,675.00 | 4,600.00 | 4,670.00 | 4,237.31 | 52,977 |
| 2024-07-30 | 4,630.00 | 4,710.00 | 4,575.00 | 4,660.00 | 4,228.23 | 57,313 |
| 2024-07-29 | 4,615.00 | 4,690.00 | 4,550.00 | 4,690.00 | 4,255.45 | 40,604 |
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.