266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 71.500 | 71.500 | 70.000 | 70.000 | 700.00 | 3 |
| 2024-01-23 | 69.500 | 71.700 | 65.000 | 69.000 | 690.00 | 96 |
| 2024-01-22 | 70.000 | 70.000 | 59.700 | 69.500 | 695.00 | 67 |
| 2024-01-19 | 69.700 | 69.700 | 69.700 | 69.700 | 697.00 | 1 |
| 2024-01-18 | 69.500 | 69.500 | 68.900 | 68.900 | 689.00 | 3 |
| 2024-01-17 | 69.500 | 69.500 | 58.000 | 68.700 | 687.00 | 14 |
| 2024-01-16 | 68.000 | 68.000 | 60.600 | 65.000 | 650.00 | 176 |
| 2024-01-15 | 69.900 | 70.000 | 69.900 | 70.000 | 700.00 | 11 |
| 2024-01-12 | 70.000 | 70.000 | 68.900 | 68.900 | 689.00 | 5 |
| 2024-01-11 | 68.900 | 68.900 | 59.100 | 65.800 | 658.00 | 113 |
| 2024-01-10 | 72.400 | 72.400 | 57.800 | 67.800 | 678.00 | 1,319 |
| 2024-01-09 | 72.000 | 72.000 | 68.000 | 68.000 | 680.00 | 35 |
| 2024-01-08 | 67.000 | 70.000 | 67.000 | 68.000 | 680.00 | 1,019 |
| 2024-01-05 | 68.500 | 69.000 | 63.000 | 65.000 | 650.00 | 286 |
| 2024-01-04 | 70.700 | 72.400 | 63.000 | 64.900 | 649.00 | 3,560 |
| 2024-01-03 | 71.800 | 71.800 | 70.700 | 70.700 | 707.00 | 732 |
| 2024-01-02 | 70.000 | 70.000 | 60.000 | 69.900 | 699.00 | 41 |
| 2023-12-28 | 69.600 | 69.600 | 69.600 | 69.600 | 696.00 | 11 |
| 2023-12-27 | 68.500 | 68.500 | 60.700 | 68.200 | 682.00 | 16,890 |
| 2023-12-26 | 74.600 | 74.600 | 59.500 | 71.400 | 714.00 | 11,850 |
| 2023-12-22 | 73.900 | 73.900 | 60.000 | 69.900 | 699.00 | 3,031 |
| 2023-12-21 | 68.000 | 69.000 | 68.000 | 69.000 | 690.00 | 102 |
| 2023-12-20 | 68.500 | 68.600 | 68.000 | 68.600 | 686.00 | 252 |
| 2023-12-19 | 69.000 | 69.900 | 69.000 | 69.700 | 697.00 | 143 |
| 2023-12-18 | 69.500 | 71.300 | 61.000 | 69.800 | 698.00 | 21 |
| 2023-12-15 | 75.500 | 75.500 | 62.100 | 62.100 | 621.00 | 103 |
| 2023-12-14 | 73.500 | 73.500 | 63.000 | 72.000 | 720.00 | 115 |
| 2023-12-13 | 75.500 | 75.500 | 62.000 | 73.900 | 739.00 | 70 |
| 2023-12-12 | 74.800 | 74.800 | 61.100 | 72.500 | 725.00 | 27 |
| 2023-12-11 | 68.900 | 74.600 | 60.500 | 70.900 | 709.00 | 376 |
| 2023-12-08 | 69.500 | 77.700 | 60.200 | 69.600 | 696.00 | 524 |
| 2023-12-07 | 77.900 | 77.900 | 60.500 | 70.000 | 700.00 | 714 |
| 2023-12-06 | 68.900 | 71.000 | 68.900 | 71.000 | 710.00 | 42 |
| 2023-12-05 | 70.800 | 74.700 | 60.300 | 71.400 | 714.00 | 1,597 |
| 2023-12-04 | 76.300 | 76.300 | 70.900 | 70.900 | 709.00 | 3 |
| 2023-12-01 | 74.900 | 74.900 | 69.900 | 69.900 | 699.00 | 294 |
| 2023-11-30 | 70.000 | 73.000 | 62.300 | 72.000 | 720.00 | 16 |
| 2023-11-29 | 79.000 | 79.500 | 67.200 | 73.000 | 730.00 | 693 |
| 2023-11-28 | 79.000 | 79.000 | 79.000 | 79.000 | 790.00 | 1 |
| 2023-11-27 | 78.500 | 78.500 | 63.000 | 73.500 | 735.00 | 1,127 |
| 2023-11-24 | 78.500 | 78.500 | 68.000 | 73.500 | 735.00 | 1,136 |
| 2023-11-23 | 78.500 | 78.500 | 74.500 | 74.500 | 745.00 | 3 |
| 2023-11-22 | 79.000 | 85.000 | 70.000 | 75.000 | 750.00 | 40 |
| 2023-11-21 | 79.600 | 79.600 | 79.600 | 79.600 | 796.00 | 1 |
| 2023-11-20 | 78.000 | 78.000 | 77.000 | 77.000 | 770.00 | 12 |
| 2023-11-17 | 79.500 | 84.900 | 70.000 | 78.500 | 785.00 | 32 |
| 2023-11-16 | 77.000 | 77.000 | 66.300 | 77.000 | 770.00 | 14 |
| 2023-11-15 | 84.900 | 84.900 | 71.000 | 78.000 | 780.00 | 12 |
| 2023-11-14 | 82.900 | 82.900 | 82.900 | 82.900 | 829.00 | 72 |
| 2023-11-13 | 84.000 | 84.000 | 70.000 | 80.500 | 805.00 | 52 |
| 2023-11-10 | 82.000 | 82.000 | 70.000 | 81.500 | 815.00 | 12 |
| 2023-11-09 | 82.000 | 82.000 | 79.900 | 80.000 | 800.00 | 680 |
| 2023-11-08 | 84.000 | 84.000 | 70.000 | 84.000 | 840.00 | 22 |
| 2023-11-07 | 85.000 | 85.000 | 70.000 | 80.000 | 800.00 | 13 |
| 2023-11-06 | 88.500 | 88.500 | 67.100 | 82.000 | 820.00 | 509 |
| 2023-11-03 | 88.400 | 88.400 | 67.200 | 78.900 | 789.00 | 153 |
| 2023-11-02 | 78.500 | 79.000 | 78.500 | 79.000 | 790.00 | 13 |
| 2023-11-01 | 79.000 | 79.000 | 79.000 | 79.000 | 790.00 | 1 |
| 2023-10-31 | 80.000 | 89.000 | 66.000 | 77.500 | 775.00 | 22 |
| 2023-10-30 | 78.000 | 78.000 | 66.300 | 77.500 | 775.00 | 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.