302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7,400.00 | 8,000.00 | 7,400.00 | 7,800.00 | 7,800.00 | 326 |
| 2024-10-22 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3 |
| 2024-10-21 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2024-10-18 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2024-10-17 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 701 |
| 2024-10-16 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2024-10-15 | 7,100.00 | 7,590.00 | 6,040.00 | 7,200.00 | 7,200.00 | 1,314 |
| 2024-10-14 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-10-11 | 7,390.00 | 7,800.00 | 7,200.00 | 7,200.00 | 7,200.00 | 342 |
| 2024-10-10 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-10-08 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-10-07 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5 |
| 2024-10-04 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-10-02 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-09-30 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-09-27 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-09-26 | 7,250.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,400.00 | 501 |
| 2024-09-25 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0 |
| 2024-09-24 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0 |
| 2024-09-23 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0 |
| 2024-09-20 | 7,490.00 | 7,510.00 | 7,490.00 | 7,510.00 | 7,510.00 | 256 |
| 2024-09-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-09-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-09-12 | 7,600.00 | 8,200.00 | 7,400.00 | 7,400.00 | 7,400.00 | 31 |
| 2024-09-11 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5 |
| 2024-09-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2024-09-09 | 7,200.00 | 8,000.00 | 7,200.00 | 7,600.00 | 7,600.00 | 291 |
| 2024-09-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-09-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-09-04 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 10 |
| 2024-09-03 | 7,580.00 | 7,590.00 | 7,010.00 | 7,200.00 | 7,200.00 | 231 |
| 2024-09-02 | 7,400.00 | 7,590.00 | 7,400.00 | 7,590.00 | 7,590.00 | 6 |
| 2024-08-30 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-08-29 | 7,490.00 | 7,530.00 | 7,200.00 | 7,200.00 | 7,200.00 | 221 |
| 2024-08-28 | 7,400.00 | 7,720.00 | 7,400.00 | 7,400.00 | 7,400.00 | 216 |
| 2024-08-27 | 7,390.00 | 7,920.00 | 7,390.00 | 7,600.00 | 7,600.00 | 231 |
| 2024-08-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-08-23 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-08-22 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5 |
| 2024-08-21 | 7,400.00 | 7,620.00 | 7,400.00 | 7,400.00 | 7,400.00 | 346 |
| 2024-08-20 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-08-19 | 7,100.00 | 7,480.00 | 7,000.00 | 7,000.00 | 7,000.00 | 680 |
| 2024-08-16 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 15 |
| 2024-08-14 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 3,027 |
| 2024-08-13 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-08-12 | 6,600.00 | 7,360.00 | 6,600.00 | 7,000.00 | 7,000.00 | 1,202 |
| 2024-08-09 | 6,400.00 | 7,000.00 | 6,400.00 | 6,400.00 | 6,400.00 | 221 |
| 2024-08-08 | 5,800.00 | 6,400.00 | 5,600.00 | 6,200.00 | 6,200.00 | 271 |
| 2024-08-07 | 5,600.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 149 |
| 2024-08-06 | 5,090.00 | 5,500.00 | 5,090.00 | 5,500.00 | 5,500.00 | 61 |
| 2024-08-05 | 4,500.00 | 5,270.00 | 4,305.00 | 4,900.00 | 4,900.00 | 412 |
| 2024-08-02 | 5,400.00 | 6,000.00 | 4,590.00 | 4,590.00 | 4,590.00 | 217 |
| 2024-08-01 | 5,800.00 | 6,190.00 | 5,100.00 | 5,390.00 | 5,390.00 | 1,432 |
| 2024-07-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-07-30 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-07-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-07-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-07-25 | 6,590.00 | 6,800.00 | 6,000.00 | 6,000.00 | 6,000.00 | 265 |
| 2024-07-24 | 6,190.00 | 6,800.00 | 6,190.00 | 6,400.00 | 6,400.00 | 227 |
| 2024-07-23 | 6,200.00 | 6,600.00 | 5,800.00 | 6,000.00 | 6,000.00 | 200 |
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.