302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8,200.00 | 9,200.00 | 8,200.00 | 8,800.00 | 8,800.00 | 2,905 |
| 2023-07-26 | 8,200.00 | 9,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 879 |
| 2023-07-25 | 8,400.00 | 8,400.00 | 7,600.00 | 8,000.00 | 8,000.00 | 1,323 |
| 2023-07-24 | 9,200.00 | 9,400.00 | 7,900.00 | 8,400.00 | 8,400.00 | 149 |
| 2023-07-21 | 8,800.00 | 9,400.00 | 8,800.00 | 9,200.00 | 9,200.00 | 1,745 |
| 2023-07-20 | 8,800.00 | 9,800.00 | 8,800.00 | 9,200.00 | 9,200.00 | 665 |
| 2023-07-19 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 205 |
| 2023-07-18 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 100 |
| 2023-07-17 | 8,800.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 760 |
| 2023-07-14 | 8,800.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 720 |
| 2023-07-13 | 8,800.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 610 |
| 2023-07-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 14 |
| 2023-07-11 | 9,200.00 | 10,000.00 | 9,200.00 | 9,300.00 | 9,300.00 | 656 |
| 2023-07-10 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9 |
| 2023-07-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 4 |
| 2023-07-06 | 8,600.00 | 9,850.00 | 8,600.00 | 9,800.00 | 9,800.00 | 6,267 |
| 2023-07-05 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0 |
| 2023-07-04 | 8,570.00 | 8,570.00 | 8,400.00 | 8,570.00 | 8,570.00 | 25 |
| 2023-07-03 | 9,000.00 | 9,250.00 | 8,800.00 | 8,800.00 | 8,800.00 | 708 |
| 2023-06-30 | 8,900.00 | 10,310.00 | 8,900.00 | 9,200.00 | 9,200.00 | 15,595 |
| 2023-06-29 | 7,800.00 | 8,970.00 | 7,800.00 | 8,970.00 | 8,970.00 | 2,425 |
| 2023-06-28 | 8,090.00 | 8,320.00 | 7,800.00 | 7,800.00 | 7,800.00 | 853 |
| 2023-06-27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4 |
| 2023-06-26 | 7,190.00 | 8,020.00 | 7,190.00 | 8,020.00 | 8,020.00 | 3,887 |
| 2023-06-23 | 6,940.00 | 7,390.00 | 6,940.00 | 6,980.00 | 6,980.00 | 425 |
| 2023-06-22 | 6,600.00 | 6,940.00 | 6,600.00 | 6,940.00 | 6,940.00 | 68 |
| 2023-06-21 | 6,600.00 | 7,460.00 | 6,600.00 | 6,800.00 | 6,800.00 | 105 |
| 2023-06-20 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 105 |
| 2023-06-19 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 120 |
| 2023-06-16 | 6,400.00 | 6,790.00 | 6,200.00 | 6,200.00 | 6,200.00 | 162 |
| 2023-06-15 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 210 |
| 2023-06-14 | 7,000.00 | 7,000.00 | 6,150.00 | 6,200.00 | 6,200.00 | 851 |
| 2023-06-13 | 6,780.00 | 6,990.00 | 5,800.00 | 6,970.00 | 6,970.00 | 1,921 |
| 2023-06-12 | 6,690.00 | 6,790.00 | 6,690.00 | 6,790.00 | 6,790.00 | 200 |
| 2023-06-09 | 6,900.00 | 6,990.00 | 6,000.00 | 6,790.00 | 6,790.00 | 1,312 |
| 2023-06-08 | 6,800.00 | 7,390.00 | 6,800.00 | 7,000.00 | 7,000.00 | 654 |
| 2023-06-07 | 5,850.00 | 6,660.00 | 5,850.00 | 6,660.00 | 6,660.00 | 81 |
| 2023-06-05 | 5,200.00 | 5,920.00 | 5,200.00 | 5,800.00 | 5,800.00 | 175 |
| 2023-06-02 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0 |
| 2023-06-01 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0 |
| 2023-05-31 | 4,750.00 | 5,150.00 | 4,745.00 | 5,150.00 | 5,150.00 | 129 |
| 2023-05-30 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2023-05-26 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 20 |
| 2023-05-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-05-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-05-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-05-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-05-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-05-18 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-05-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-05-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-05-15 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,888 |
| 2023-05-12 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 10 |
| 2023-05-11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-05-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-05-09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-05-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-05-04 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-05-03 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-05-02 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
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.