299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1 |
| 2022-02-10 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2022-02-09 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2022-02-08 | 1,180.00 | 1,180.00 | 1,000.00 | 1,135.00 | 1,135.00 | 4 |
| 2022-02-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-02-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-02-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-01-28 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1 |
| 2022-01-27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-01-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-01-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1 |
| 2022-01-24 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2022-01-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-01-20 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1 |
| 2022-01-19 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1 |
| 2022-01-18 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2022-01-17 | 1,140.00 | 1,140.00 | 1,030.00 | 1,140.00 | 1,140.00 | 1,502 |
| 2022-01-14 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2022-01-13 | 1,120.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 5 |
| 2022-01-12 | 1,195.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,170.00 | 41 |
| 2022-01-11 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2022-01-10 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 52 |
| 2022-01-07 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1 |
| 2022-01-06 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | 111 |
| 2022-01-05 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 5 |
| 2022-01-04 | 1,200.00 | 1,200.00 | 1,035.00 | 1,195.00 | 1,195.00 | 5 |
| 2021-12-30 | 1,345.00 | 1,345.00 | 1,100.00 | 1,270.00 | 1,270.00 | 41 |
| 2021-12-29 | 1,085.00 | 1,415.00 | 1,080.00 | 1,245.00 | 1,245.00 | 202 |
| 2021-12-28 | 1,275.00 | 1,275.00 | 1,100.00 | 1,265.00 | 1,265.00 | 2,057 |
| 2021-12-27 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1 |
| 2021-12-24 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2021-12-23 | 1,400.00 | 1,400.00 | 1,050.00 | 1,195.00 | 1,195.00 | 1,204 |
| 2021-12-22 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 2,932 |
| 2021-12-21 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1 |
| 2021-12-20 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1 |
| 2021-12-17 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1 |
| 2021-12-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2 |
| 2021-12-15 | 1,530.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,505.00 | 42 |
| 2021-12-14 | 1,555.00 | 1,555.00 | 1,295.00 | 1,545.00 | 1,545.00 | 501 |
| 2021-12-13 | 1,405.00 | 1,405.00 | 1,355.00 | 1,355.00 | 1,355.00 | 12 |
| 2021-12-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 184 |
| 2021-12-09 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1 |
| 2021-12-08 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | 3 |
| 2021-12-07 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1 |
| 2021-12-06 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2021-12-03 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 193 |
| 2021-12-02 | 1,380.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,320.00 | 76 |
| 2021-12-01 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 71 |
| 2021-11-30 | 1,455.00 | 1,455.00 | 1,090.00 | 1,440.00 | 1,440.00 | 43 |
| 2021-11-29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1 |
| 2021-11-26 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1 |
| 2021-11-25 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1 |
| 2021-11-24 | 1,495.00 | 1,495.00 | 1,115.00 | 1,300.00 | 1,300.00 | 20 |
| 2021-11-23 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2021-11-22 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1 |
| 2021-11-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1 |
| 2021-11-18 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1 |
| 2021-11-17 | 1,120.00 | 1,295.00 | 1,120.00 | 1,295.00 | 1,295.00 | 98 |
| 2021-11-16 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 252 |
| 2021-11-15 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 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.