302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5,800.00 | 6,190.00 | 5,800.00 | 6,000.00 | 6,000.00 | 7 |
| 2022-11-04 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2022-11-03 | 6,000.00 | 6,390.00 | 6,000.00 | 6,390.00 | 6,390.00 | 11 |
| 2022-11-02 | 6,000.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | 21 |
| 2022-11-01 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2022-10-31 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2022-10-28 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2022-10-27 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2022-10-26 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2022-10-25 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 11 |
| 2022-10-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 167 |
| 2022-10-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-10-20 | 6,000.00 | 6,400.00 | 5,710.00 | 6,000.00 | 6,000.00 | 197 |
| 2022-10-19 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0 |
| 2022-10-18 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0 |
| 2022-10-17 | 6,000.00 | 6,400.00 | 6,000.00 | 6,380.00 | 6,380.00 | 7 |
| 2022-10-14 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 10 |
| 2022-10-13 | 6,400.00 | 6,790.00 | 6,120.00 | 6,790.00 | 6,790.00 | 41 |
| 2022-10-12 | 7,000.00 | 7,600.00 | 6,600.00 | 7,190.00 | 7,190.00 | 92 |
| 2022-10-11 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-10-07 | 7,000.00 | 7,600.00 | 7,000.00 | 7,600.00 | 7,600.00 | 16 |
| 2022-10-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-10-05 | 7,200.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 6 |
| 2022-10-04 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5 |
| 2022-09-30 | 7,200.00 | 7,590.00 | 7,200.00 | 7,590.00 | 7,590.00 | 6 |
| 2022-09-29 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2022-09-28 | 7,200.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 16 |
| 2022-09-27 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5 |
| 2022-09-26 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-09-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5 |
| 2022-09-22 | 8,800.00 | 8,800.00 | 7,480.00 | 7,880.00 | 7,880.00 | 657 |
| 2022-09-21 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 6 |
| 2022-09-20 | 8,590.00 | 8,590.00 | 8,440.00 | 8,440.00 | 8,440.00 | 1,108 |
| 2022-09-19 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5 |
| 2022-09-16 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 6 |
| 2022-09-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2022-09-14 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2022-09-13 | 8,000.00 | 8,790.00 | 8,000.00 | 8,000.00 | 8,000.00 | 37 |
| 2022-09-08 | 8,400.00 | 8,790.00 | 8,400.00 | 8,790.00 | 8,790.00 | 6 |
| 2022-09-07 | 8,800.00 | 9,200.00 | 8,400.00 | 8,800.00 | 8,800.00 | 62 |
| 2022-09-06 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-09-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-09-02 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-09-01 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-08-31 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 6 |
| 2022-08-30 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-08-29 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-08-26 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-08-25 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-08-24 | 9,200.00 | 9,600.00 | 8,330.00 | 9,400.00 | 9,400.00 | 137 |
| 2022-08-23 | 9,400.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 6 |
| 2022-08-22 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-08-19 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-08-18 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-08-17 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-08-16 | 9,600.00 | 9,990.00 | 9,600.00 | 9,990.00 | 9,990.00 | 6 |
| 2022-08-12 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-08-11 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-08-10 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-08-09 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 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.