302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 0 |
| 2022-05-11 | 11,500.00 | 11,950.00 | 11,500.00 | 11,950.00 | 11,950.00 | 2 |
| 2022-05-10 | 11,200.00 | 12,350.00 | 11,200.00 | 12,350.00 | 12,350.00 | 24 |
| 2022-05-06 | 10,550.00 | 12,100.00 | 10,550.00 | 12,100.00 | 12,100.00 | 101 |
| 2022-05-04 | 11,200.00 | 12,350.00 | 11,200.00 | 12,350.00 | 12,350.00 | 33 |
| 2022-05-03 | 11,500.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | 2 |
| 2022-05-02 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-04-29 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-04-28 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1 |
| 2022-04-27 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0 |
| 2022-04-26 | 12,950.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,300.00 | 2 |
| 2022-04-25 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1 |
| 2022-04-22 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1 |
| 2022-04-21 | 12,000.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2 |
| 2022-04-20 | 12,000.00 | 12,650.00 | 12,000.00 | 12,250.00 | 12,250.00 | 4 |
| 2022-04-19 | 12,050.00 | 12,300.00 | 12,050.00 | 12,300.00 | 12,300.00 | 6 |
| 2022-04-18 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2022-04-15 | 12,650.00 | 12,650.00 | 12,000.00 | 12,500.00 | 12,500.00 | 12 |
| 2022-04-14 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 2 |
| 2022-04-13 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4 |
| 2022-04-12 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 2 |
| 2022-04-11 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 7 |
| 2022-04-08 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0 |
| 2022-04-07 | 13,000.00 | 13,800.00 | 12,000.00 | 13,300.00 | 13,300.00 | 303 |
| 2022-04-06 | 13,000.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,800.00 | 5 |
| 2022-04-05 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 50 |
| 2022-04-04 | 13,000.00 | 13,900.00 | 12,550.00 | 13,900.00 | 13,900.00 | 25 |
| 2022-04-01 | 13,000.00 | 13,900.00 | 12,500.00 | 13,900.00 | 13,900.00 | 11 |
| 2022-03-31 | 13,400.00 | 13,650.00 | 13,400.00 | 13,650.00 | 13,650.00 | 448 |
| 2022-03-30 | 12,500.00 | 13,450.00 | 12,500.00 | 13,450.00 | 13,450.00 | 3 |
| 2022-03-29 | 12,500.00 | 13,450.00 | 12,500.00 | 13,350.00 | 13,350.00 | 77 |
| 2022-03-28 | 13,800.00 | 13,800.00 | 11,650.00 | 13,350.00 | 13,350.00 | 112 |
| 2022-03-25 | 12,500.00 | 13,600.00 | 12,500.00 | 13,600.00 | 13,600.00 | 7 |
| 2022-03-24 | 12,450.00 | 13,800.00 | 12,450.00 | 13,450.00 | 13,450.00 | 18 |
| 2022-03-23 | 12,500.00 | 12,650.00 | 12,000.00 | 12,450.00 | 12,450.00 | 91 |
| 2022-03-22 | 12,450.00 | 12,450.00 | 11,600.00 | 12,450.00 | 12,450.00 | 504 |
| 2022-03-21 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2022-03-18 | 10,900.00 | 10,950.00 | 10,900.00 | 10,900.00 | 10,900.00 | 478 |
| 2022-03-17 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2022-03-16 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2022-03-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2022-03-14 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2022-03-11 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3 |
| 2022-03-10 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2022-03-08 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5 |
| 2022-03-07 | 11,000.00 | 11,500.00 | 10,300.00 | 11,500.00 | 11,500.00 | 139 |
| 2022-03-04 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 0 |
| 2022-03-03 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 10 |
| 2022-03-02 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-02-28 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-02-25 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 501 |
| 2022-02-24 | 11,700.00 | 12,400.00 | 11,650.00 | 12,350.00 | 12,350.00 | 287 |
| 2022-02-23 | 11,550.00 | 12,400.00 | 11,550.00 | 12,400.00 | 12,400.00 | 44 |
| 2022-02-22 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1 |
| 2022-02-21 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 101 |
| 2022-02-18 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 701 |
| 2022-02-17 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 697 |
| 2022-02-16 | 13,000.00 | 13,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 464 |
| 2022-02-15 | 11,450.00 | 12,000.00 | 11,450.00 | 12,000.00 | 12,000.00 | 496 |
| 2022-02-14 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 2 |
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.