299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 898.00 | 899.00 | 898.00 | 899.00 | 899.00 | 3 |
| 2022-05-11 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1 |
| 2022-05-10 | 840.00 | 997.00 | 833.00 | 833.00 | 833.00 | 142 |
| 2022-05-06 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-05-04 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2022-05-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 58 |
| 2022-05-02 | 898.00 | 899.00 | 851.00 | 899.00 | 899.00 | 3 |
| 2022-04-29 | 1,000.00 | 1,000.00 | 771.00 | 999.00 | 999.00 | 1,002 |
| 2022-04-28 | 999.00 | 999.00 | 900.00 | 900.00 | 900.00 | 7 |
| 2022-04-27 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2022-04-26 | 1,060.00 | 1,060.00 | 800.00 | 949.00 | 949.00 | 2,806 |
| 2022-04-25 | 1,140.00 | 1,140.00 | 851.00 | 940.00 | 940.00 | 4,803 |
| 2022-04-22 | 1,095.00 | 1,095.00 | 851.00 | 999.00 | 999.00 | 1,212 |
| 2022-04-21 | 999.00 | 1,195.00 | 999.00 | 1,000.00 | 1,000.00 | 41 |
| 2022-04-20 | 1,195.00 | 1,195.00 | 916.00 | 1,160.00 | 1,160.00 | 1,102 |
| 2022-04-19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1 |
| 2022-04-18 | 1,100.00 | 1,195.00 | 1,100.00 | 1,195.00 | 1,195.00 | 11 |
| 2022-04-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2022-04-14 | 1,000.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 21 |
| 2022-04-13 | 1,100.00 | 1,100.00 | 900.00 | 1,045.00 | 1,045.00 | 206 |
| 2022-04-12 | 1,095.00 | 1,095.00 | 901.00 | 1,000.00 | 1,000.00 | 31 |
| 2022-04-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2022-04-08 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1 |
| 2022-04-07 | 1,095.00 | 1,095.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2 |
| 2022-04-06 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 11 |
| 2022-04-05 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 51 |
| 2022-04-04 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 11 |
| 2022-04-01 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 150 |
| 2022-03-31 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1 |
| 2022-03-30 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 4 |
| 2022-03-29 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 66 |
| 2022-03-28 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 6 |
| 2022-03-25 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-03-24 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1 |
| 2022-03-23 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 101 |
| 2022-03-22 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1 |
| 2022-03-21 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2022-03-18 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1 |
| 2022-03-17 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1 |
| 2022-03-16 | 1,080.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | 8 |
| 2022-03-15 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1 |
| 2022-03-14 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2022-03-11 | 1,100.00 | 1,135.00 | 1,000.00 | 1,135.00 | 1,135.00 | 26 |
| 2022-03-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-03-08 | 1,165.00 | 1,175.00 | 936.00 | 1,175.00 | 1,175.00 | 47 |
| 2022-03-07 | 1,165.00 | 1,195.00 | 1,015.00 | 1,095.00 | 1,095.00 | 48 |
| 2022-03-04 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2022-03-03 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 15 |
| 2022-03-02 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 15 |
| 2022-02-28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2022-02-25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 15 |
| 2022-02-24 | 1,160.00 | 1,160.00 | 1,000.00 | 1,150.00 | 1,150.00 | 26 |
| 2022-02-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-02-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-02-21 | 999.00 | 1,200.00 | 940.00 | 1,200.00 | 1,200.00 | 1,823 |
| 2022-02-18 | 1,150.00 | 1,150.00 | 1,000.00 | 1,100.00 | 1,100.00 | 26 |
| 2022-02-17 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 15 |
| 2022-02-16 | 995.00 | 1,175.00 | 995.00 | 1,155.00 | 1,155.00 | 1,900 |
| 2022-02-15 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 15 |
| 2022-02-14 | 1,165.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,145.00 | 16 |
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.