299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 1 |
| 2022-08-05 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 101 |
| 2022-08-04 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1,131 |
| 2022-08-03 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1 |
| 2022-08-02 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-08-01 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1 |
| 2022-07-29 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1 |
| 2022-07-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1 |
| 2022-07-27 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1 |
| 2022-07-26 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1 |
| 2022-07-25 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 1 |
| 2022-07-22 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 1 |
| 2022-07-21 | 878.00 | 879.00 | 765.00 | 879.00 | 879.00 | 79 |
| 2022-07-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2022-07-19 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1 |
| 2022-07-18 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-07-15 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-07-14 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-07-13 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1 |
| 2022-07-12 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-07-11 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-07-08 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-07-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-07-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2022-07-05 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2022-07-04 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1 |
| 2022-07-01 | 842.00 | 997.00 | 842.00 | 842.00 | 842.00 | 2,440 |
| 2022-06-30 | 800.00 | 990.00 | 800.00 | 990.00 | 990.00 | 32 |
| 2022-06-29 | 750.00 | 899.00 | 747.00 | 899.00 | 899.00 | 13 |
| 2022-06-28 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 1 |
| 2022-06-27 | 799.00 | 897.00 | 799.00 | 897.00 | 897.00 | 22 |
| 2022-06-24 | 787.00 | 799.00 | 669.00 | 799.00 | 799.00 | 10 |
| 2022-06-23 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 1 |
| 2022-06-22 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 0 |
| 2022-06-21 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 1 |
| 2022-06-20 | 777.00 | 789.00 | 777.00 | 789.00 | 789.00 | 3 |
| 2022-06-17 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2022-06-16 | 787.00 | 799.00 | 787.00 | 799.00 | 799.00 | 2 |
| 2022-06-15 | 777.00 | 799.00 | 777.00 | 799.00 | 799.00 | 2 |
| 2022-06-14 | 777.00 | 799.00 | 777.00 | 799.00 | 799.00 | 2 |
| 2022-06-13 | 777.00 | 799.00 | 777.00 | 799.00 | 799.00 | 2 |
| 2022-06-10 | 777.00 | 800.00 | 777.00 | 800.00 | 800.00 | 2 |
| 2022-06-09 | 770.00 | 848.00 | 765.00 | 844.00 | 844.00 | 248 |
| 2022-06-08 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-06-07 | 880.00 | 880.00 | 874.00 | 874.00 | 874.00 | 13 |
| 2022-06-03 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 8 |
| 2022-06-02 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2022-05-31 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1 |
| 2022-05-30 | 999.00 | 999.00 | 765.00 | 765.00 | 765.00 | 1,554 |
| 2022-05-27 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-05-26 | 745.00 | 860.00 | 745.00 | 860.00 | 860.00 | 103 |
| 2022-05-25 | 899.00 | 899.00 | 865.00 | 865.00 | 865.00 | 6 |
| 2022-05-24 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1 |
| 2022-05-23 | 771.00 | 900.00 | 771.00 | 899.00 | 899.00 | 3 |
| 2022-05-20 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 3 |
| 2022-05-19 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-05-18 | 770.00 | 899.00 | 770.00 | 899.00 | 899.00 | 2 |
| 2022-05-17 | 771.00 | 899.00 | 771.00 | 899.00 | 899.00 | 5 |
| 2022-05-16 | 900.00 | 900.00 | 771.00 | 899.00 | 899.00 | 6 |
| 2022-05-13 | 766.00 | 899.00 | 766.00 | 899.00 | 899.00 | 8 |
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.