296520 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 140 |
| 2026-01-15 | 717.00 | 717.00 | 669.00 | 717.00 | 717.00 | 113 |
| 2026-01-14 | 840.00 | 840.00 | 624.00 | 624.00 | 624.00 | 645 |
| 2026-01-13 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2026-01-12 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2026-01-09 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 8 |
| 2026-01-08 | 554.00 | 637.00 | 554.00 | 637.00 | 637.00 | 929 |
| 2026-01-07 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2026-01-06 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2026-01-05 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2026-01-02 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2025-12-30 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-29 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-23 | 472.00 | 633.00 | 472.00 | 490.00 | 490.00 | 3 |
| 2025-12-22 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 1 |
| 2025-12-19 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 1 |
| 2025-12-18 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-12-17 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-12-16 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1 |
| 2025-12-15 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 6 |
| 2025-12-12 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2025-12-11 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2025-12-10 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2025-12-09 | 702.00 | 702.00 | 598.00 | 598.00 | 598.00 | 751 |
| 2025-12-08 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-12-05 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-12-04 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-12-03 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-12-02 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2025-12-01 | 578.00 | 681.00 | 578.00 | 681.00 | 681.00 | 2 |
| 2025-11-28 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2025-11-27 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2025-11-26 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2025-11-25 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2025-11-24 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 1 |
| 2025-11-21 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2025-11-20 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2025-11-19 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2025-11-18 | 574.00 | 706.00 | 574.00 | 706.00 | 706.00 | 2 |
| 2025-11-17 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 1 |
| 2025-11-14 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-11-13 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-11-12 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-11-11 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-11-10 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-11-07 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-11-06 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-11-05 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1 |
| 2025-11-04 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 0 |
| 2025-11-03 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 0 |
| 2025-10-31 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 1 |
| 2025-10-30 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-29 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-28 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-27 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-24 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-23 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-22 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
← NewerPage 4 of 4 · 240 trading days
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.