299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 800.00 | 899.00 | 800.00 | 898.00 | 898.00 | 22 |
| 2023-04-27 | 745.00 | 900.00 | 745.00 | 850.00 | 850.00 | 160 |
| 2023-04-26 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 1 |
| 2023-04-25 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 1 |
| 2023-04-24 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1 |
| 2023-04-21 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1 |
| 2023-04-20 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 1 |
| 2023-04-19 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 0 |
| 2023-04-18 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1 |
| 2023-04-17 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2023-04-14 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2023-04-13 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2023-04-12 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2023-04-11 | 760.00 | 899.00 | 760.00 | 820.00 | 820.00 | 7 |
| 2023-04-10 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1 |
| 2023-04-07 | 800.00 | 890.00 | 800.00 | 890.00 | 890.00 | 11 |
| 2023-04-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-04-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-04-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-04-03 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2023-03-31 | 761.00 | 829.00 | 761.00 | 829.00 | 829.00 | 11 |
| 2023-03-30 | 800.00 | 895.00 | 800.00 | 895.00 | 895.00 | 3 |
| 2023-03-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3 |
| 2023-03-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-03-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-03-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-03-23 | 700.00 | 800.00 | 700.00 | 800.00 | 800.00 | 11 |
| 2023-03-22 | 800.00 | 800.00 | 660.00 | 750.00 | 750.00 | 32 |
| 2023-03-21 | 899.00 | 899.00 | 770.00 | 770.00 | 770.00 | 12 |
| 2023-03-20 | 760.00 | 899.00 | 758.00 | 899.00 | 899.00 | 98 |
| 2023-03-17 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 1 |
| 2023-03-16 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1 |
| 2023-03-15 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2023-03-14 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 1 |
| 2023-03-13 | 800.00 | 894.00 | 800.00 | 894.00 | 894.00 | 11 |
| 2023-03-10 | 760.00 | 829.00 | 759.00 | 829.00 | 829.00 | 25 |
| 2023-03-09 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1 |
| 2023-03-08 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 0 |
| 2023-03-07 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1 |
| 2023-03-06 | 897.00 | 897.00 | 764.00 | 895.00 | 895.00 | 13 |
| 2023-03-03 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1 |
| 2023-03-02 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2023-02-28 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2023-02-27 | 883.00 | 899.00 | 883.00 | 899.00 | 899.00 | 2 |
| 2023-02-24 | 753.00 | 883.00 | 752.00 | 883.00 | 883.00 | 11 |
| 2023-02-23 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 1 |
| 2023-02-22 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2023-02-21 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 1 |
| 2023-02-20 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2023-02-17 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1 |
| 2023-02-16 | 800.00 | 895.00 | 800.00 | 895.00 | 895.00 | 11 |
| 2023-02-15 | 887.00 | 887.00 | 760.00 | 830.00 | 830.00 | 23 |
| 2023-02-14 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1 |
| 2023-02-13 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1 |
| 2023-02-10 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1 |
| 2023-02-09 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1 |
| 2023-02-08 | 800.00 | 900.00 | 800.00 | 859.00 | 859.00 | 21 |
| 2023-02-07 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 1 |
| 2023-02-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-02-03 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1 |
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.