299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-11-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2022-11-03 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2022-11-02 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2022-11-01 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 1 |
| 2022-10-31 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2 |
| 2022-10-28 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2022-10-27 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1 |
| 2022-10-26 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2022-10-25 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2022-10-24 | 780.00 | 799.00 | 750.00 | 799.00 | 799.00 | 111 |
| 2022-10-21 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2022-10-20 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 17 |
| 2022-10-19 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2022-10-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2022-10-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1 |
| 2022-10-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-10-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2022-10-12 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 1 |
| 2022-10-11 | 560.00 | 696.00 | 553.00 | 696.00 | 696.00 | 712 |
| 2022-10-07 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 38 |
| 2022-10-06 | 700.00 | 700.00 | 600.00 | 600.00 | 600.00 | 82 |
| 2022-10-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2022-10-04 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 1 |
| 2022-09-30 | 750.00 | 750.00 | 678.00 | 749.00 | 749.00 | 5 |
| 2022-09-29 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2022-09-28 | 760.00 | 899.00 | 759.00 | 799.00 | 799.00 | 14 |
| 2022-09-27 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2022-09-26 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 41 |
| 2022-09-23 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 0 |
| 2022-09-22 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 1 |
| 2022-09-21 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 1 |
| 2022-09-20 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0 |
| 2022-09-19 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 1 |
| 2022-09-16 | 898.00 | 898.00 | 897.00 | 897.00 | 897.00 | 21 |
| 2022-09-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2022-09-14 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 15 |
| 2022-09-13 | 897.00 | 899.00 | 850.00 | 899.00 | 899.00 | 3 |
| 2022-09-08 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 1 |
| 2022-09-07 | 800.00 | 899.00 | 800.00 | 899.00 | 899.00 | 11 |
| 2022-09-06 | 760.00 | 896.00 | 760.00 | 896.00 | 896.00 | 24 |
| 2022-09-05 | 897.00 | 897.00 | 850.00 | 894.00 | 894.00 | 3 |
| 2022-09-02 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-09-01 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-08-31 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-08-30 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2022-08-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4 |
| 2022-08-26 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 1 |
| 2022-08-25 | 896.00 | 898.00 | 896.00 | 898.00 | 898.00 | 5 |
| 2022-08-24 | 800.00 | 895.00 | 800.00 | 895.00 | 895.00 | 12 |
| 2022-08-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2022-08-22 | 799.00 | 800.00 | 799.00 | 800.00 | 800.00 | 11 |
| 2022-08-19 | 800.00 | 800.00 | 762.00 | 762.00 | 762.00 | 167 |
| 2022-08-18 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 1 |
| 2022-08-17 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 1 |
| 2022-08-16 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 1 |
| 2022-08-12 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1 |
| 2022-08-11 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 0 |
| 2022-08-10 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 1 |
| 2022-08-09 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 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.