302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 0 |
| 2024-01-23 | 9,000.00 | 9,600.00 | 8,000.00 | 8,020.00 | 8,020.00 | 239 |
| 2024-01-22 | 9,800.00 | 9,800.00 | 9,200.00 | 9,200.00 | 9,200.00 | 30 |
| 2024-01-19 | 9,600.00 | 9,890.00 | 8,200.00 | 9,890.00 | 9,890.00 | 135 |
| 2024-01-18 | 8,800.00 | 9,890.00 | 8,600.00 | 8,600.00 | 8,600.00 | 163 |
| 2024-01-17 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 10 |
| 2024-01-16 | 9,800.00 | 9,800.00 | 8,930.00 | 8,930.00 | 8,930.00 | 55 |
| 2024-01-15 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2024-01-12 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2024-01-11 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2024-01-10 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 1 |
| 2024-01-09 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5 |
| 2024-01-08 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0 |
| 2024-01-05 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0 |
| 2024-01-04 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 16 |
| 2024-01-03 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2024-01-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5 |
| 2023-12-28 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4 |
| 2023-12-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2023-12-26 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2023-12-22 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 26 |
| 2023-12-21 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2023-12-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2023-12-19 | 10,480.00 | 11,000.00 | 10,480.00 | 10,500.00 | 10,500.00 | 13 |
| 2023-12-18 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 5 |
| 2023-12-15 | 9,910.00 | 10,470.00 | 9,910.00 | 10,470.00 | 10,470.00 | 96 |
| 2023-12-14 | 12,000.00 | 13,440.00 | 9,960.00 | 9,960.00 | 9,960.00 | 523 |
| 2023-12-13 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 20 |
| 2023-12-12 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-12-11 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-12-08 | 11,010.00 | 11,010.00 | 11,000.00 | 11,000.00 | 11,000.00 | 48 |
| 2023-12-07 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2023-12-06 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2 |
| 2023-12-05 | 12,500.00 | 12,500.00 | 11,230.00 | 11,230.00 | 11,230.00 | 2 |
| 2023-12-04 | 11,000.00 | 13,210.00 | 10,500.00 | 13,210.00 | 13,210.00 | 12 |
| 2023-12-01 | 11,000.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 4 |
| 2023-11-30 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
| 2023-11-29 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2023-11-28 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
| 2023-11-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2023-11-24 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-11-23 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-11-22 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1 |
| 2023-11-21 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 14 |
| 2023-11-20 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-11-17 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1 |
| 2023-11-16 | 13,500.00 | 13,500.00 | 12,510.00 | 12,510.00 | 12,510.00 | 17 |
| 2023-11-15 | 13,510.00 | 13,510.00 | 13,510.00 | 13,510.00 | 13,510.00 | 10 |
| 2023-11-14 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-11-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-11-10 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-11-09 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-11-08 | 16,500.00 | 16,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 34 |
| 2023-11-07 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-11-06 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2 |
| 2023-11-03 | 15,500.00 | 17,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 26 |
| 2023-11-02 | 14,000.00 | 15,500.00 | 14,000.00 | 15,000.00 | 15,000.00 | 10 |
| 2023-11-01 | 14,490.00 | 16,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 103 |
| 2023-10-31 | 14,030.00 | 14,030.00 | 14,030.00 | 14,030.00 | 14,030.00 | 15 |
| 2023-10-30 | 16,000.00 | 17,800.00 | 16,000.00 | 16,500.00 | 16,500.00 | 28 |
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.