302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 14,490.00 | 16,000.00 | 14,490.00 | 15,500.00 | 15,500.00 | 119 |
| 2023-10-26 | 15,600.00 | 15,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 69 |
| 2023-10-25 | 17,000.00 | 19,550.00 | 15,000.00 | 15,500.00 | 15,500.00 | 97 |
| 2023-10-24 | 14,500.00 | 17,000.00 | 14,500.00 | 17,000.00 | 17,000.00 | 60 |
| 2023-10-23 | 16,000.00 | 16,500.00 | 14,030.00 | 16,500.00 | 16,500.00 | 15 |
| 2023-10-20 | 15,870.00 | 16,500.00 | 15,870.00 | 16,500.00 | 16,500.00 | 285 |
| 2023-10-19 | 13,500.00 | 15,870.00 | 12,000.00 | 15,870.00 | 15,870.00 | 176 |
| 2023-10-18 | 12,500.00 | 13,800.00 | 12,500.00 | 13,800.00 | 13,800.00 | 33 |
| 2023-10-17 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2023-10-16 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2023-10-13 | 12,500.00 | 13,500.00 | 12,000.00 | 13,000.00 | 13,000.00 | 59 |
| 2023-10-12 | 12,000.00 | 13,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 115 |
| 2023-10-11 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 22 |
| 2023-10-10 | 11,000.00 | 12,000.00 | 11,000.00 | 11,100.00 | 11,100.00 | 25 |
| 2023-10-06 | 10,500.00 | 12,000.00 | 10,490.00 | 10,490.00 | 10,490.00 | 113 |
| 2023-10-05 | 9,420.00 | 10,930.00 | 9,400.00 | 10,490.00 | 10,490.00 | 166 |
| 2023-10-04 | 10,500.00 | 12,300.00 | 9,510.00 | 9,510.00 | 9,510.00 | 94 |
| 2023-09-27 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-09-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-09-25 | 10,690.00 | 12,300.00 | 10,690.00 | 11,000.00 | 11,000.00 | 9 |
| 2023-09-22 | 9,810.00 | 10,700.00 | 9,810.00 | 10,700.00 | 10,700.00 | 11 |
| 2023-09-21 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 80 |
| 2023-09-20 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2023-09-19 | 10,300.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 121 |
| 2023-09-18 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 63 |
| 2023-09-15 | 9,900.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 203 |
| 2023-09-14 | 9,990.00 | 11,270.00 | 9,600.00 | 9,800.00 | 9,800.00 | 679 |
| 2023-09-13 | 10,000.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 191 |
| 2023-09-12 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-09-11 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-09-08 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-09-07 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 51 |
| 2023-09-06 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-09-05 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 11 |
| 2023-09-04 | 10,750.00 | 12,400.00 | 10,750.00 | 11,000.00 | 11,000.00 | 158 |
| 2023-09-01 | 10,500.00 | 10,790.00 | 10,000.00 | 10,790.00 | 10,790.00 | 33 |
| 2023-08-31 | 10,500.00 | 10,500.00 | 9,400.00 | 10,500.00 | 10,500.00 | 132 |
| 2023-08-30 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 10 |
| 2023-08-29 | 9,800.00 | 11,000.00 | 9,800.00 | 10,700.00 | 10,700.00 | 67 |
| 2023-08-28 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-08-25 | 9,600.00 | 11,000.00 | 9,400.00 | 11,000.00 | 11,000.00 | 167 |
| 2023-08-24 | 9,200.00 | 9,800.00 | 8,110.00 | 9,800.00 | 9,800.00 | 266 |
| 2023-08-23 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2023-08-22 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 40 |
| 2023-08-21 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2023-08-18 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2023-08-17 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2023-08-16 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2023-08-14 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2023-08-11 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2023-08-10 | 9,400.00 | 9,990.00 | 9,400.00 | 9,990.00 | 9,990.00 | 87 |
| 2023-08-09 | 9,200.00 | 9,800.00 | 9,200.00 | 9,200.00 | 9,200.00 | 145 |
| 2023-08-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5 |
| 2023-08-07 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2023-08-04 | 9,800.00 | 9,800.00 | 9,200.00 | 9,200.00 | 9,200.00 | 30 |
| 2023-08-03 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 20 |
| 2023-08-02 | 9,400.00 | 10,000.00 | 8,800.00 | 10,000.00 | 10,000.00 | 69 |
| 2023-08-01 | 9,200.00 | 10,000.00 | 9,000.00 | 9,600.00 | 9,600.00 | 551 |
| 2023-07-31 | 9,000.00 | 10,200.00 | 9,000.00 | 10,200.00 | 10,200.00 | 424 |
| 2023-07-28 | 8,800.00 | 8,900.00 | 8,800.00 | 8,870.00 | 8,870.00 | 500 |
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.