296520 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 50 |
| 2024-07-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2024-07-11 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1 |
| 2024-07-10 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0 |
| 2024-07-09 | 1,950.00 | 2,240.00 | 1,950.00 | 2,240.00 | 2,240.00 | 152 |
| 2024-07-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 2024-06-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-06-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 257 |
| 2024-06-26 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 6 |
| 2024-06-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 136 |
| 2024-06-24 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2024-06-21 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2024-06-20 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2024-06-19 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1 |
| 2024-06-18 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-06-17 | 2,005.00 | 2,100.00 | 2,005.00 | 2,100.00 | 2,100.00 | 505 |
| 2024-06-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 50 |
| 2024-06-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 139 |
| 2024-06-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 500 |
| 2024-06-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-06-10 | 1,890.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 295 |
| 2024-06-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 501 |
| 2024-06-05 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 600 |
| 2024-06-04 | 2,185.00 | 2,185.00 | 1,633.00 | 1,633.00 | 1,633.00 | 101 |
| 2024-06-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-05-31 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 100 |
| 2024-05-30 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2024-05-29 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2024-05-28 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2024-05-27 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 2 |
| 2024-05-24 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1 |
| 2024-05-23 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0 |
| 2024-05-22 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0 |
| 2024-05-21 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0 |
| 2024-05-20 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1 |
| 2024-05-17 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0 |
| 2024-05-16 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0 |
| 2024-05-14 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0 |
| 2024-05-13 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 70 |
| 2024-05-10 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 1 |
| 2024-05-09 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 1 |
| 2024-05-08 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0 |
| 2024-05-07 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 500 |
| 2024-05-03 | 2,300.00 | 2,300.00 | 2,000.00 | 2,200.00 | 2,200.00 | 2,512 |
| 2024-05-02 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 68 |
| 2024-04-30 | 2,500.00 | 2,500.00 | 2,295.00 | 2,295.00 | 2,295.00 | 12 |
| 2024-04-29 | 2,295.00 | 2,300.00 | 2,295.00 | 2,300.00 | 2,300.00 | 34 |
| 2024-04-26 | 2,900.00 | 2,900.00 | 2,210.00 | 2,345.00 | 2,345.00 | 839 |
| 2024-04-25 | 2,600.00 | 2,600.00 | 2,200.00 | 2,600.00 | 2,600.00 | 5,304 |
| 2024-04-24 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 12 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.