266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 77.900 | 77.900 | 66.300 | 77.900 | 779.00 | 7 |
| 2023-10-26 | 78.500 | 78.500 | 78.500 | 78.500 | 785.00 | 0 |
| 2023-10-25 | 78.500 | 78.500 | 78.500 | 78.500 | 785.00 | 1 |
| 2023-10-24 | 70.000 | 73.900 | 68.000 | 73.900 | 739.00 | 1,002 |
| 2023-10-23 | 79.900 | 79.900 | 79.900 | 79.900 | 799.00 | 1 |
| 2023-10-20 | 89.500 | 89.500 | 70.000 | 75.000 | 750.00 | 73 |
| 2023-10-19 | 80.000 | 84.500 | 62.500 | 80.000 | 800.00 | 1,326 |
| 2023-10-18 | 77.800 | 77.800 | 60.000 | 73.500 | 735.00 | 325,124 |
| 2023-10-17 | 80.000 | 80.000 | 67.900 | 67.900 | 679.00 | 698 |
| 2023-10-16 | 79.800 | 79.800 | 79.800 | 79.800 | 798.00 | 1 |
| 2023-10-13 | 74.900 | 74.900 | 69.900 | 70.000 | 700.00 | 168 |
| 2023-10-12 | 79.900 | 79.900 | 59.500 | 70.800 | 708.00 | 2,430 |
| 2023-10-11 | 79.900 | 79.900 | 63.700 | 70.000 | 700.00 | 667 |
| 2023-10-10 | 74.900 | 74.900 | 74.900 | 74.900 | 749.00 | 3 |
| 2023-10-06 | 79.900 | 79.900 | 64.000 | 75.000 | 750.00 | 5 |
| 2023-10-05 | 64.000 | 75.000 | 64.000 | 75.000 | 750.00 | 2 |
| 2023-10-04 | 79.900 | 79.900 | 75.000 | 75.000 | 750.00 | 54 |
| 2023-09-27 | 79.900 | 79.900 | 67.200 | 74.900 | 749.00 | 224 |
| 2023-09-26 | 80.000 | 80.000 | 78.900 | 78.900 | 789.00 | 4 |
| 2023-09-25 | 79.000 | 79.000 | 77.400 | 77.400 | 774.00 | 2 |
| 2023-09-22 | 79.800 | 79.800 | 65.000 | 74.900 | 749.00 | 106 |
| 2023-09-21 | 74.800 | 74.800 | 74.500 | 74.500 | 745.00 | 9 |
| 2023-09-20 | 75.000 | 75.000 | 70.000 | 73.000 | 730.00 | 309 |
| 2023-09-19 | 79.900 | 79.900 | 70.000 | 75.000 | 750.00 | 91,743 |
| 2023-09-18 | 85.900 | 85.900 | 78.000 | 78.000 | 780.00 | 25 |
| 2023-09-15 | 79.800 | 79.800 | 74.900 | 74.900 | 749.00 | 16 |
| 2023-09-14 | 75.900 | 75.900 | 75.700 | 75.700 | 757.00 | 3 |
| 2023-09-13 | 79.000 | 79.000 | 66.100 | 66.600 | 666.00 | 494 |
| 2023-09-12 | 79.900 | 79.900 | 70.000 | 76.000 | 760.00 | 1,679 |
| 2023-09-11 | 70.100 | 78.500 | 70.100 | 74.900 | 749.00 | 191,438 |
| 2023-09-08 | 78.000 | 78.000 | 70.000 | 75.000 | 750.00 | 702 |
| 2023-09-07 | 77.800 | 77.800 | 77.800 | 77.800 | 778.00 | 1 |
| 2023-09-06 | 78.000 | 78.000 | 70.000 | 73.000 | 730.00 | 1,635 |
| 2023-09-05 | 88.000 | 88.000 | 70.000 | 77.000 | 770.00 | 779 |
| 2023-09-04 | 79.900 | 80.000 | 73.000 | 78.500 | 785.00 | 29 |
| 2023-09-01 | 88.900 | 88.900 | 70.000 | 77.800 | 778.00 | 3,260 |
| 2023-08-31 | 89.800 | 89.800 | 78.900 | 78.900 | 789.00 | 90 |
| 2023-08-30 | 88.900 | 88.900 | 71.000 | 80.000 | 800.00 | 3,556 |
| 2023-08-29 | 90.000 | 90.000 | 73.000 | 78.000 | 780.00 | 739 |
| 2023-08-28 | 90.200 | 90.200 | 79.000 | 79.000 | 790.00 | 252 |
| 2023-08-25 | 89.900 | 89.900 | 78.000 | 78.500 | 785.00 | 162 |
| 2023-08-24 | 89.000 | 89.000 | 70.000 | 79.000 | 790.00 | 200 |
| 2023-08-23 | 89.900 | 89.900 | 70.000 | 79.900 | 799.00 | 341 |
| 2023-08-22 | 89.500 | 89.500 | 70.000 | 78.900 | 789.00 | 5 |
| 2023-08-21 | 91.000 | 91.000 | 79.800 | 79.800 | 798.00 | 49 |
| 2023-08-18 | 80.000 | 84.900 | 80.000 | 84.900 | 849.00 | 11 |
| 2023-08-17 | 88.300 | 88.300 | 66.300 | 78.000 | 780.00 | 572 |
| 2023-08-16 | 89.500 | 89.500 | 70.000 | 78.000 | 780.00 | 412 |
| 2023-08-14 | 93.000 | 93.000 | 80.000 | 80.000 | 800.00 | 22 |
| 2023-08-11 | 91.000 | 91.000 | 76.000 | 81.400 | 814.00 | 303 |
| 2023-08-10 | 89.900 | 89.900 | 78.000 | 79.900 | 799.00 | 1,016 |
| 2023-08-09 | 89.900 | 89.900 | 79.800 | 79.900 | 799.00 | 313 |
| 2023-08-08 | 89.000 | 89.000 | 70.000 | 86.400 | 864.00 | 58 |
| 2023-08-07 | 89.800 | 89.900 | 70.000 | 79.900 | 799.00 | 94 |
| 2023-08-04 | 89.800 | 89.800 | 80.000 | 80.000 | 800.00 | 372 |
| 2023-08-03 | 89.800 | 89.800 | 75.000 | 83.000 | 830.00 | 303 |
| 2023-08-02 | 90.000 | 90.000 | 70.500 | 80.000 | 800.00 | 2,019 |
| 2023-08-01 | 89.700 | 89.700 | 72.000 | 82.900 | 829.00 | 60 |
| 2023-07-31 | 90.000 | 90.000 | 70.000 | 83.900 | 839.00 | 27 |
| 2023-07-28 | 82.700 | 82.700 | 80.900 | 80.900 | 809.00 | 544 |
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.