266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 77.000 | 77.000 | 65.400 | 76.400 | 764.00 | 22 |
| 2024-04-22 | 76.900 | 76.900 | 76.900 | 76.900 | 769.00 | 1 |
| 2024-04-19 | 79.500 | 79.500 | 65.400 | 77.000 | 770.00 | 14 |
| 2024-04-18 | 79.900 | 79.900 | 60.100 | 76.900 | 769.00 | 232 |
| 2024-04-17 | 70.000 | 70.000 | 70.000 | 70.000 | 700.00 | 1 |
| 2024-04-16 | 70.000 | 70.000 | 60.000 | 69.500 | 695.00 | 285 |
| 2024-04-15 | 70.000 | 70.000 | 67.500 | 70.000 | 700.00 | 1,004 |
| 2024-04-12 | 60.000 | 70.000 | 55.200 | 70.000 | 700.00 | 1,468 |
| 2024-04-11 | 65.000 | 65.000 | 55.000 | 64.900 | 649.00 | 365 |
| 2024-04-09 | 65.000 | 65.000 | 64.200 | 64.500 | 645.00 | 155 |
| 2024-04-08 | 70.700 | 70.700 | 52.300 | 65.000 | 650.00 | 721 |
| 2024-04-05 | 61.500 | 61.500 | 61.500 | 61.500 | 615.00 | 81 |
| 2024-04-04 | 61.000 | 61.000 | 52.100 | 61.000 | 610.00 | 1,089 |
| 2024-04-03 | 60.900 | 60.900 | 60.900 | 60.900 | 609.00 | 11 |
| 2024-04-02 | 60.900 | 60.900 | 60.900 | 60.900 | 609.00 | 3 |
| 2024-04-01 | 60.000 | 61.000 | 53.000 | 61.000 | 610.00 | 2,776 |
| 2024-03-29 | 60.000 | 60.000 | 45.400 | 55.500 | 555.00 | 1,753 |
| 2024-03-28 | 49.900 | 53.000 | 43.000 | 53.000 | 530.00 | 738 |
| 2024-03-27 | 40.700 | 50.000 | 40.700 | 50.000 | 500.00 | 1,933 |
| 2024-03-26 | 45.600 | 48.900 | 38.800 | 47.700 | 477.00 | 36,563 |
| 2024-03-25 | 49.900 | 49.900 | 41.100 | 45.600 | 456.00 | 18,919 |
| 2024-03-22 | 51.600 | 51.600 | 41.600 | 48.300 | 483.00 | 6,801 |
| 2024-03-21 | 49.000 | 55.900 | 41.700 | 48.900 | 489.00 | 400 |
| 2024-03-20 | 46.000 | 49.900 | 38.300 | 49.000 | 490.00 | 1,824 |
| 2024-03-19 | 57.800 | 57.800 | 45.000 | 45.000 | 450.00 | 1,024 |
| 2024-03-18 | 54.300 | 59.900 | 46.200 | 52.900 | 529.00 | 787 |
| 2024-03-15 | 56.900 | 56.900 | 45.100 | 54.300 | 543.00 | 28 |
| 2024-03-14 | 53.000 | 53.000 | 43.000 | 51.700 | 517.00 | 7,279 |
| 2024-03-13 | 58.700 | 58.700 | 50.200 | 50.500 | 505.00 | 203 |
| 2024-03-12 | 59.900 | 59.900 | 50.500 | 56.900 | 569.00 | 415 |
| 2024-03-11 | 57.900 | 57.900 | 48.900 | 57.800 | 578.00 | 1,312 |
| 2024-03-08 | 59.900 | 59.900 | 50.100 | 57.500 | 575.00 | 811 |
| 2024-03-07 | 66.800 | 66.800 | 55.200 | 58.000 | 580.00 | 1,163 |
| 2024-03-06 | 60.000 | 68.000 | 51.100 | 64.900 | 649.00 | 194 |
| 2024-03-05 | 51.500 | 59.900 | 51.500 | 59.900 | 599.00 | 3,709 |
| 2024-03-04 | 60.900 | 60.900 | 52.500 | 59.700 | 597.00 | 570 |
| 2024-02-29 | 56.000 | 61.800 | 56.000 | 61.700 | 617.00 | 125 |
| 2024-02-28 | 69.800 | 69.800 | 53.600 | 63.600 | 636.00 | 3,236 |
| 2024-02-27 | 64.900 | 64.900 | 63.000 | 63.000 | 630.00 | 101 |
| 2024-02-26 | 60.000 | 69.900 | 55.500 | 57.500 | 575.00 | 696 |
| 2024-02-23 | 69.900 | 69.900 | 55.300 | 62.800 | 628.00 | 5,553 |
| 2024-02-22 | 69.100 | 69.500 | 60.000 | 65.000 | 650.00 | 45 |
| 2024-02-21 | 69.200 | 69.400 | 59.600 | 69.100 | 691.00 | 820 |
| 2024-02-20 | 57.000 | 69.500 | 57.000 | 69.200 | 692.00 | 225 |
| 2024-02-19 | 69.500 | 69.500 | 60.000 | 63.000 | 630.00 | 55 |
| 2024-02-16 | 60.100 | 69.600 | 60.100 | 67.900 | 679.00 | 259 |
| 2024-02-15 | 69.500 | 69.500 | 60.100 | 67.600 | 676.00 | 32,309 |
| 2024-02-14 | 69.900 | 69.900 | 60.000 | 69.200 | 692.00 | 149 |
| 2024-02-13 | 69.900 | 69.900 | 69.400 | 69.400 | 694.00 | 211 |
| 2024-02-08 | 69.900 | 69.900 | 69.700 | 69.700 | 697.00 | 75 |
| 2024-02-07 | 68.800 | 69.500 | 68.800 | 69.100 | 691.00 | 103 |
| 2024-02-06 | 69.900 | 69.900 | 68.800 | 68.800 | 688.00 | 22 |
| 2024-02-05 | 69.500 | 69.500 | 56.000 | 67.800 | 678.00 | 301 |
| 2024-02-02 | 65.000 | 65.000 | 64.000 | 64.000 | 640.00 | 4 |
| 2024-02-01 | 71.400 | 71.400 | 59.800 | 62.900 | 629.00 | 3,638 |
| 2024-01-31 | 71.000 | 71.000 | 70.300 | 70.300 | 703.00 | 100 |
| 2024-01-30 | 71.400 | 71.400 | 69.800 | 69.800 | 698.00 | 22 |
| 2024-01-29 | 68.900 | 68.900 | 60.100 | 67.900 | 679.00 | 15 |
| 2024-01-26 | 71.500 | 71.500 | 60.000 | 60.000 | 600.00 | 31 |
| 2024-01-25 | 70.900 | 70.900 | 69.800 | 69.800 | 698.00 | 26 |
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.