266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 70.000 | 70.000 | 58.700 | 67.700 | 677.00 | 1,438 |
| 2024-07-19 | 69.900 | 69.900 | 65.000 | 69.000 | 690.00 | 49 |
| 2024-07-18 | 70.000 | 70.000 | 70.000 | 70.000 | 700.00 | 1 |
| 2024-07-17 | 70.000 | 70.000 | 70.000 | 70.000 | 700.00 | 36 |
| 2024-07-16 | 53.600 | 70.000 | 53.600 | 69.800 | 698.00 | 941 |
| 2024-07-15 | 74.000 | 74.000 | 63.000 | 63.000 | 630.00 | 32 |
| 2024-07-12 | 87.000 | 87.000 | 66.100 | 74.000 | 740.00 | 65 |
| 2024-07-11 | 79.500 | 79.500 | 64.600 | 77.700 | 777.00 | 133 |
| 2024-07-10 | 79.900 | 79.900 | 65.500 | 76.000 | 760.00 | 64 |
| 2024-07-09 | 89.000 | 89.000 | 68.000 | 76.900 | 769.00 | 405 |
| 2024-07-08 | 79.900 | 79.900 | 79.900 | 79.900 | 799.00 | 36 |
| 2024-07-05 | 80.000 | 80.000 | 68.000 | 79.600 | 796.00 | 135 |
| 2024-07-04 | 82.900 | 82.900 | 70.000 | 79.900 | 799.00 | 163 |
| 2024-07-03 | 79.800 | 79.800 | 68.000 | 73.600 | 736.00 | 1,408 |
| 2024-07-02 | 90.000 | 90.000 | 68.000 | 79.900 | 799.00 | 287 |
| 2024-07-01 | 90.500 | 90.500 | 66.900 | 80.000 | 800.00 | 2,288 |
| 2024-06-28 | 82.600 | 82.600 | 70.000 | 78.700 | 787.00 | 112 |
| 2024-06-27 | 79.500 | 79.500 | 64.200 | 71.900 | 719.00 | 1,825 |
| 2024-06-26 | 78.000 | 78.000 | 75.500 | 75.500 | 755.00 | 13 |
| 2024-06-25 | 69.000 | 69.000 | 51.000 | 68.700 | 687.00 | 563 |
| 2024-06-24 | 70.000 | 70.000 | 60.000 | 60.000 | 600.00 | 46 |
| 2024-06-21 | 65.400 | 65.400 | 50.000 | 64.000 | 640.00 | 64 |
| 2024-06-20 | 63.900 | 63.900 | 47.500 | 56.900 | 569.00 | 1,065 |
| 2024-06-19 | 56.000 | 56.000 | 49.800 | 55.600 | 556.00 | 322 |
| 2024-06-18 | 66.500 | 66.500 | 49.300 | 49.300 | 493.00 | 153 |
| 2024-06-17 | 58.500 | 58.500 | 50.000 | 57.900 | 579.00 | 54 |
| 2024-06-14 | 53.400 | 53.900 | 40.100 | 53.000 | 530.00 | 571 |
| 2024-06-13 | 48.000 | 48.000 | 39.000 | 46.900 | 469.00 | 135 |
| 2024-06-12 | 50.800 | 50.800 | 42.500 | 42.600 | 426.00 | 258 |
| 2024-06-11 | 49.900 | 49.900 | 41.100 | 49.900 | 499.00 | 363 |
| 2024-06-10 | 43.000 | 48.000 | 36.600 | 48.000 | 480.00 | 19,306 |
| 2024-06-07 | 43.900 | 43.900 | 36.700 | 43.000 | 430.00 | 1,102 |
| 2024-06-05 | 43.400 | 43.400 | 36.600 | 43.100 | 431.00 | 15 |
| 2024-06-04 | 35.700 | 45.900 | 35.700 | 43.000 | 430.00 | 35,281 |
| 2024-06-03 | 56.000 | 56.000 | 41.900 | 41.900 | 419.00 | 17,164 |
| 2024-05-31 | 57.800 | 57.800 | 49.200 | 49.200 | 492.00 | 427 |
| 2024-05-30 | 43.400 | 57.800 | 43.400 | 57.800 | 578.00 | 22,210 |
| 2024-05-29 | 69.000 | 69.000 | 51.000 | 51.000 | 510.00 | 365 |
| 2024-05-28 | 80.000 | 80.000 | 60.000 | 60.000 | 600.00 | 249 |
| 2024-05-27 | 78.000 | 78.000 | 70.500 | 70.500 | 705.00 | 56 |
| 2024-05-24 | 79.900 | 79.900 | 70.500 | 70.500 | 705.00 | 18 |
| 2024-05-23 | 77.000 | 77.000 | 69.800 | 73.900 | 739.00 | 94 |
| 2024-05-22 | 80.000 | 80.000 | 69.900 | 69.900 | 699.00 | 27 |
| 2024-05-21 | 77.800 | 77.800 | 71.900 | 71.900 | 719.00 | 31 |
| 2024-05-20 | 89.800 | 89.800 | 70.000 | 75.900 | 759.00 | 266 |
| 2024-05-17 | 69.900 | 79.000 | 69.900 | 78.100 | 781.00 | 93 |
| 2024-05-16 | 80.000 | 80.000 | 69.900 | 69.900 | 699.00 | 92 |
| 2024-05-14 | 82.700 | 82.700 | 73.000 | 73.000 | 730.00 | 2 |
| 2024-05-13 | 80.000 | 80.000 | 66.300 | 72.000 | 720.00 | 40 |
| 2024-05-10 | 78.000 | 78.000 | 78.000 | 78.000 | 780.00 | 21 |
| 2024-05-09 | 80.000 | 80.000 | 62.000 | 69.900 | 699.00 | 272 |
| 2024-05-08 | 88.900 | 88.900 | 72.100 | 72.100 | 721.00 | 148 |
| 2024-05-07 | 80.000 | 90.800 | 67.200 | 84.800 | 848.00 | 108 |
| 2024-05-03 | 86.100 | 86.100 | 63.700 | 79.000 | 790.00 | 32 |
| 2024-05-02 | 74.900 | 74.900 | 74.900 | 74.900 | 749.00 | 1 |
| 2024-04-30 | 79.000 | 79.000 | 64.000 | 74.900 | 749.00 | 4 |
| 2024-04-29 | 75.900 | 75.900 | 64.000 | 74.900 | 749.00 | 6 |
| 2024-04-26 | 75.500 | 75.500 | 62.000 | 74.900 | 749.00 | 25 |
| 2024-04-25 | 79.000 | 79.000 | 64.500 | 71.900 | 719.00 | 27 |
| 2024-04-24 | 76.900 | 76.900 | 65.000 | 75.800 | 758.00 | 24 |
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.