302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 11,500.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 822 |
| 2022-02-10 | 11,000.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 2 |
| 2022-02-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2022-02-08 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2022-02-07 | 10,400.00 | 12,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 255 |
| 2022-02-04 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2 |
| 2022-02-03 | 10,000.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 888 |
| 2022-01-28 | 9,650.00 | 10,300.00 | 9,650.00 | 10,300.00 | 10,300.00 | 456 |
| 2022-01-27 | 9,650.00 | 10,000.00 | 9,650.00 | 10,000.00 | 10,000.00 | 587 |
| 2022-01-26 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2022-01-25 | 9,590.00 | 9,590.00 | 8,700.00 | 9,590.00 | 9,590.00 | 808 |
| 2022-01-24 | 9,190.00 | 9,600.00 | 9,190.00 | 9,400.00 | 9,400.00 | 530 |
| 2022-01-21 | 9,200.00 | 9,400.00 | 8,200.00 | 9,000.00 | 9,000.00 | 646 |
| 2022-01-20 | 8,410.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 261 |
| 2022-01-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1 |
| 2022-01-18 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 100 |
| 2022-01-17 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2022-01-14 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 450 |
| 2022-01-13 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2022-01-12 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 134 |
| 2022-01-11 | 8,410.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 9 |
| 2022-01-10 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 1 |
| 2022-01-07 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2022-01-06 | 8,400.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,700.00 | 141 |
| 2022-01-05 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2022-01-04 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2021-12-30 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0 |
| 2021-12-29 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0 |
| 2021-12-28 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0 |
| 2021-12-27 | 8,200.00 | 8,560.00 | 8,200.00 | 8,560.00 | 8,560.00 | 2 |
| 2021-12-24 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2021-12-23 | 8,000.00 | 8,600.00 | 8,000.00 | 8,590.00 | 8,590.00 | 244 |
| 2021-12-22 | 7,800.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 775 |
| 2021-12-21 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2021-12-20 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2021-12-17 | 7,790.00 | 7,790.00 | 7,730.00 | 7,790.00 | 7,790.00 | 110 |
| 2021-12-16 | 7,600.00 | 7,600.00 | 7,480.00 | 7,480.00 | 7,480.00 | 3 |
| 2021-12-15 | 7,500.00 | 7,560.00 | 7,300.00 | 7,470.00 | 7,470.00 | 149 |
| 2021-12-14 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2021-12-13 | 7,530.00 | 7,530.00 | 7,210.00 | 7,500.00 | 7,500.00 | 4 |
| 2021-12-10 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1 |
| 2021-12-09 | 7,200.00 | 7,570.00 | 7,200.00 | 7,570.00 | 7,570.00 | 336 |
| 2021-12-08 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2021-12-07 | 7,450.00 | 7,590.00 | 7,450.00 | 7,590.00 | 7,590.00 | 2 |
| 2021-12-06 | 7,230.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,600.00 | 36 |
| 2021-12-03 | 7,230.00 | 7,510.00 | 7,220.00 | 7,510.00 | 7,510.00 | 8 |
| 2021-12-02 | 7,220.00 | 7,460.00 | 7,220.00 | 7,460.00 | 7,460.00 | 11 |
| 2021-12-01 | 7,250.00 | 7,510.00 | 7,250.00 | 7,510.00 | 7,510.00 | 6 |
| 2021-11-30 | 7,250.00 | 7,490.00 | 7,250.00 | 7,490.00 | 7,490.00 | 11 |
| 2021-11-29 | 7,400.00 | 7,490.00 | 7,010.00 | 7,490.00 | 7,490.00 | 961 |
| 2021-11-26 | 8,000.00 | 8,390.00 | 7,210.00 | 7,990.00 | 7,990.00 | 885 |
| 2021-11-25 | 8,100.00 | 8,750.00 | 7,880.00 | 8,270.00 | 8,270.00 | 194 |
| 2021-11-24 | 8,100.00 | 8,290.00 | 8,100.00 | 8,290.00 | 8,290.00 | 21 |
| 2021-11-23 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 15 |
| 2021-11-22 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 251 |
| 2021-11-19 | 8,200.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | 1,645 |
| 2021-11-18 | 8,190.00 | 8,190.00 | 8,150.00 | 8,170.00 | 8,170.00 | 236 |
| 2021-11-17 | 7,800.00 | 8,940.00 | 7,800.00 | 8,160.00 | 8,160.00 | 296 |
| 2021-11-16 | 7,590.00 | 7,930.00 | 7,400.00 | 7,790.00 | 7,790.00 | 142 |
| 2021-11-15 | 7,390.00 | 7,970.00 | 7,150.00 | 7,590.00 | 7,590.00 | 257 |
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.