302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 1 |
| 2023-02-01 | 7,990.00 | 8,390.00 | 7,990.00 | 7,990.00 | 7,990.00 | 111 |
| 2023-01-31 | 7,390.00 | 8,190.00 | 7,390.00 | 8,000.00 | 8,000.00 | 45 |
| 2023-01-30 | 7,000.00 | 7,400.00 | 7,000.00 | 7,390.00 | 7,390.00 | 42 |
| 2023-01-27 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 49 |
| 2023-01-26 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 378 |
| 2023-01-25 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-01-20 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-01-19 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-01-18 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-01-17 | 5,910.00 | 6,200.00 | 5,910.00 | 6,200.00 | 6,200.00 | 56 |
| 2023-01-16 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-01-13 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-01-12 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-01-11 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-01-10 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-01-09 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-01-06 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 11 |
| 2023-01-05 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 11 |
| 2023-01-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 80 |
| 2023-01-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-01-02 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 6 |
| 2022-12-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2022-12-28 | 5,610.00 | 5,990.00 | 5,600.00 | 5,990.00 | 5,990.00 | 612 |
| 2022-12-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-12-26 | 5,800.00 | 6,400.00 | 5,800.00 | 6,000.00 | 6,000.00 | 120 |
| 2022-12-23 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 11 |
| 2022-12-22 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 120 |
| 2022-12-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 58 |
| 2022-12-20 | 5,600.00 | 6,000.00 | 5,400.00 | 5,800.00 | 5,800.00 | 67 |
| 2022-12-19 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 10 |
| 2022-12-16 | 5,810.00 | 5,900.00 | 5,600.00 | 5,880.00 | 5,880.00 | 169 |
| 2022-12-15 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0 |
| 2022-12-14 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6 |
| 2022-12-13 | 5,810.00 | 6,200.00 | 5,810.00 | 6,150.00 | 6,150.00 | 6 |
| 2022-12-12 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0 |
| 2022-12-09 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0 |
| 2022-12-08 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0 |
| 2022-12-07 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0 |
| 2022-12-06 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0 |
| 2022-12-05 | 5,800.00 | 6,090.00 | 5,800.00 | 6,090.00 | 6,090.00 | 175 |
| 2022-12-02 | 5,600.00 | 6,090.00 | 5,600.00 | 6,090.00 | 6,090.00 | 75 |
| 2022-12-01 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 54 |
| 2022-11-30 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 178 |
| 2022-11-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2022-11-28 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2022-11-25 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 60 |
| 2022-11-24 | 6,890.00 | 6,890.00 | 5,110.00 | 6,000.00 | 6,000.00 | 711 |
| 2022-11-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 101 |
| 2022-11-22 | 5,410.00 | 6,000.00 | 5,410.00 | 6,000.00 | 6,000.00 | 571 |
| 2022-11-21 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0 |
| 2022-11-18 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0 |
| 2022-11-17 | 5,970.00 | 6,200.00 | 5,800.00 | 6,180.00 | 6,180.00 | 52 |
| 2022-11-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-11-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-11-14 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 94 |
| 2022-11-11 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2022-11-10 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2022-11-09 | 5,800.00 | 6,190.00 | 5,800.00 | 6,190.00 | 6,190.00 | 6 |
| 2022-11-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 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.