302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 9,600.00 | 9,990.00 | 9,600.00 | 9,990.00 | 9,990.00 | 2 |
| 2022-08-05 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2022-08-04 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2022-08-03 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1 |
| 2022-08-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5 |
| 2022-08-01 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-07-29 | 9,600.00 | 9,990.00 | 9,600.00 | 9,990.00 | 9,990.00 | 6 |
| 2022-07-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5 |
| 2022-07-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2022-07-26 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2022-07-25 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2022-07-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2022-07-21 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2022-07-20 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2022-07-19 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2022-07-18 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 6 |
| 2022-07-15 | 9,400.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 16 |
| 2022-07-14 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 6 |
| 2022-07-13 | 9,400.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 6 |
| 2022-07-12 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 19 |
| 2022-07-11 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-07-08 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-07-07 | 9,800.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,990.00 | 10 |
| 2022-07-06 | 9,800.00 | 9,990.00 | 9,400.00 | 9,990.00 | 9,990.00 | 56 |
| 2022-07-05 | 9,600.00 | 9,990.00 | 9,600.00 | 9,990.00 | 9,990.00 | 6 |
| 2022-07-04 | 9,800.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,990.00 | 6 |
| 2022-07-01 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 6 |
| 2022-06-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2022-06-29 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 6 |
| 2022-06-28 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2022-06-27 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 8 |
| 2022-06-24 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1 |
| 2022-06-23 | 9,800.00 | 10,000.00 | 8,700.00 | 9,300.00 | 9,300.00 | 432 |
| 2022-06-22 | 11,000.00 | 11,950.00 | 10,200.00 | 10,200.00 | 10,200.00 | 19 |
| 2022-06-21 | 11,500.00 | 12,000.00 | 11,500.00 | 11,950.00 | 11,950.00 | 5 |
| 2022-06-20 | 10,500.00 | 12,000.00 | 9,810.00 | 12,000.00 | 12,000.00 | 16 |
| 2022-06-17 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-16 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-15 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-14 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-13 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 4 |
| 2022-06-10 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-09 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-08 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-07 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-03 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-02 | 10,900.00 | 11,450.00 | 10,900.00 | 11,450.00 | 11,450.00 | 71 |
| 2022-05-31 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-05-30 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-05-27 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-05-26 | 11,000.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 3 |
| 2022-05-25 | 11,000.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,950.00 | 9 |
| 2022-05-24 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2022-05-23 | 11,000.00 | 11,900.00 | 11,000.00 | 11,900.00 | 11,900.00 | 6 |
| 2022-05-20 | 10,950.00 | 11,950.00 | 10,950.00 | 11,950.00 | 11,950.00 | 7 |
| 2022-05-19 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1 |
| 2022-05-18 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1 |
| 2022-05-17 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2022-05-16 | 11,000.00 | 11,900.00 | 9,810.00 | 10,900.00 | 10,900.00 | 195 |
| 2022-05-13 | 11,000.00 | 12,400.00 | 10,200.00 | 11,500.00 | 11,500.00 | 86 |
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.