302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5,250.00 | 5,600.00 | 5,250.00 | 5,600.00 | 5,600.00 | 116 |
| 2023-04-27 | 5,410.00 | 5,600.00 | 5,000.00 | 5,400.00 | 5,400.00 | 1,762 |
| 2023-04-26 | 5,400.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 89 |
| 2023-04-25 | 5,210.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,590.00 | 27 |
| 2023-04-24 | 5,600.00 | 5,990.00 | 5,210.00 | 5,590.00 | 5,590.00 | 150 |
| 2023-04-21 | 5,610.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 127 |
| 2023-04-20 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 25 |
| 2023-04-19 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2 |
| 2023-04-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-04-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-04-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10 |
| 2023-04-13 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 13 |
| 2023-04-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-04-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10 |
| 2023-04-10 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-04-07 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-04-06 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-04-05 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 11 |
| 2023-04-04 | 6,000.00 | 7,120.00 | 6,000.00 | 6,430.00 | 6,430.00 | 212 |
| 2023-04-03 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-03-31 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-03-30 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 50 |
| 2023-03-29 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 60 |
| 2023-03-28 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10 |
| 2023-03-27 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-03-24 | 6,800.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | 41 |
| 2023-03-23 | 7,200.00 | 7,200.00 | 6,300.00 | 6,500.00 | 6,500.00 | 696 |
| 2023-03-22 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-21 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-20 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-17 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-16 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-14 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-10 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 20 |
| 2023-03-09 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-08 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 25 |
| 2023-03-07 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-03-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-03-03 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-03-02 | 7,200.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 6 |
| 2023-02-28 | 7,580.00 | 7,790.00 | 7,400.00 | 7,790.00 | 7,790.00 | 26 |
| 2023-02-27 | 7,600.00 | 7,600.00 | 7,580.00 | 7,580.00 | 7,580.00 | 45 |
| 2023-02-24 | 7,760.00 | 7,780.00 | 7,400.00 | 7,600.00 | 7,600.00 | 47 |
| 2023-02-23 | 7,780.00 | 7,780.00 | 7,760.00 | 7,760.00 | 7,760.00 | 80 |
| 2023-02-22 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0 |
| 2023-02-21 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0 |
| 2023-02-20 | 7,600.00 | 7,950.00 | 7,600.00 | 7,950.00 | 7,950.00 | 87 |
| 2023-02-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-02-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2023-02-15 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0 |
| 2023-02-14 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0 |
| 2023-02-13 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0 |
| 2023-02-10 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 30 |
| 2023-02-09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2023-02-08 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 30 |
| 2023-02-07 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2023-02-06 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 75 |
| 2023-02-03 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 11 |
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.