296520 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0 |
| 2024-10-22 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0 |
| 2024-10-21 | 1,182.00 | 1,182.00 | 888.00 | 888.00 | 888.00 | 15 |
| 2024-10-18 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 5 |
| 2024-10-17 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-10-16 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-10-15 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-10-14 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-10-11 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 1 |
| 2024-10-10 | 1,108.00 | 1,108.00 | 841.00 | 841.00 | 841.00 | 6 |
| 2024-10-08 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 5 |
| 2024-10-07 | 839.00 | 1,110.00 | 839.00 | 839.00 | 839.00 | 12 |
| 2024-10-04 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 0 |
| 2024-10-02 | 1,293.00 | 1,293.00 | 966.00 | 966.00 | 966.00 | 6 |
| 2024-09-30 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1 |
| 2024-09-27 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1 |
| 2024-09-26 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1 |
| 2024-09-25 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 2 |
| 2024-09-24 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 4 |
| 2024-09-23 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 6 |
| 2024-09-20 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2024-09-19 | 1,800.00 | 1,800.00 | 1,401.00 | 1,401.00 | 1,401.00 | 143 |
| 2024-09-13 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0 |
| 2024-09-12 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0 |
| 2024-09-11 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0 |
| 2024-09-10 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0 |
| 2024-09-09 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0 |
| 2024-09-06 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 2 |
| 2024-09-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-09-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-09-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 200 |
| 2024-09-02 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0 |
| 2024-08-30 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 28 |
| 2024-08-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 28 |
| 2024-08-20 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 200 |
| 2024-08-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-08-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-08-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-08-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-08-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 150 |
| 2024-08-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 793 |
| 2024-08-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 490 |
| 2024-08-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-08-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-08-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-08-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-08-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 99 |
| 2024-07-31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-07-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-07-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 500 |
| 2024-07-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 500 |
| 2024-07-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2024-07-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
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.