266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 89.800 | 89.800 | 72.000 | 83.000 | 830.00 | 45 |
| 2023-07-26 | 89.800 | 89.800 | 70.000 | 79.800 | 798.00 | 82 |
| 2023-07-25 | 79.900 | 79.900 | 79.600 | 79.600 | 796.00 | 2,828 |
| 2023-07-24 | 79.900 | 80.000 | 65.100 | 78.900 | 789.00 | 1,006 |
| 2023-07-21 | 80.000 | 90.000 | 70.100 | 70.100 | 701.00 | 16 |
| 2023-07-20 | 79.800 | 80.000 | 68.000 | 80.000 | 800.00 | 1,540 |
| 2023-07-19 | 80.000 | 80.000 | 79.900 | 79.900 | 799.00 | 251 |
| 2023-07-18 | 89.900 | 89.900 | 72.000 | 72.000 | 720.00 | 2,003 |
| 2023-07-17 | 84.900 | 84.900 | 73.000 | 84.500 | 845.00 | 222 |
| 2023-07-14 | 89.900 | 89.900 | 80.000 | 84.900 | 849.00 | 129 |
| 2023-07-13 | 88.000 | 88.000 | 87.900 | 88.000 | 880.00 | 665 |
| 2023-07-12 | 84.000 | 87.900 | 84.000 | 87.900 | 879.00 | 42 |
| 2023-07-11 | 90.000 | 90.000 | 75.000 | 84.000 | 840.00 | 1,024 |
| 2023-07-10 | 87.900 | 87.900 | 87.800 | 87.900 | 879.00 | 502 |
| 2023-07-07 | 89.800 | 89.800 | 89.800 | 89.800 | 898.00 | 1 |
| 2023-07-06 | 87.800 | 87.800 | 70.500 | 84.900 | 849.00 | 839 |
| 2023-07-05 | 90.000 | 90.000 | 79.900 | 82.800 | 828.00 | 1,083 |
| 2023-07-04 | 88.000 | 88.000 | 82.900 | 82.900 | 829.00 | 12 |
| 2023-07-03 | 87.000 | 87.000 | 83.900 | 84.800 | 848.00 | 2,646 |
| 2023-06-30 | 84.800 | 84.800 | 84.800 | 84.800 | 848.00 | 2,204 |
| 2023-06-29 | 86.000 | 86.000 | 74.000 | 84.800 | 848.00 | 497 |
| 2023-06-28 | 95.400 | 95.400 | 75.000 | 85.900 | 859.00 | 236 |
| 2023-06-27 | 87.900 | 87.900 | 87.900 | 87.900 | 879.00 | 1 |
| 2023-06-26 | 89.000 | 89.000 | 80.000 | 86.900 | 869.00 | 207 |
| 2023-06-23 | 95.000 | 95.000 | 90.000 | 90.000 | 900.00 | 2 |
| 2023-06-22 | 95.400 | 95.400 | 80.000 | 87.900 | 879.00 | 50 |
| 2023-06-21 | 95.300 | 95.300 | 80.000 | 87.900 | 879.00 | 938 |
| 2023-06-20 | 95.000 | 95.000 | 88.000 | 88.000 | 880.00 | 103 |
| 2023-06-19 | 94.000 | 94.000 | 80.000 | 87.000 | 870.00 | 177 |
| 2023-06-16 | 95.300 | 95.300 | 80.100 | 85.000 | 850.00 | 1,151 |
| 2023-06-15 | 93.900 | 93.900 | 73.100 | 85.000 | 850.00 | 8,234 |
| 2023-06-14 | 79.400 | 89.000 | 70.000 | 85.800 | 858.00 | 7,246 |
| 2023-06-13 | 77.000 | 80.000 | 64.200 | 79.000 | 790.00 | 9,488 |
| 2023-06-12 | 75.000 | 77.000 | 74.800 | 74.900 | 749.00 | 2,483 |
| 2023-06-09 | 77.000 | 77.000 | 66.100 | 75.000 | 750.00 | 93 |
| 2023-06-08 | 66.000 | 76.600 | 65.300 | 76.600 | 766.00 | 112 |
| 2023-06-07 | 76.900 | 76.900 | 76.700 | 76.800 | 768.00 | 112 |
| 2023-06-05 | 76.800 | 76.900 | 76.700 | 76.700 | 767.00 | 932 |
| 2023-06-02 | 75.000 | 75.000 | 65.000 | 74.500 | 745.00 | 519 |
| 2023-06-01 | 75.700 | 75.700 | 65.100 | 75.700 | 757.00 | 122 |
| 2023-05-31 | 76.900 | 76.900 | 60.000 | 76.500 | 765.00 | 75 |
| 2023-05-30 | 70.000 | 70.000 | 69.900 | 70.000 | 700.00 | 71 |
| 2023-05-26 | 64.000 | 64.000 | 50.000 | 62.500 | 625.00 | 136 |
| 2023-05-25 | 69.800 | 69.800 | 55.700 | 55.700 | 557.00 | 5,956 |
| 2023-05-24 | 70.000 | 78.200 | 65.500 | 65.500 | 655.00 | 1,011 |
| 2023-05-23 | 78.100 | 78.100 | 70.000 | 77.000 | 770.00 | 2,196 |
| 2023-05-22 | 70.000 | 78.400 | 60.000 | 77.900 | 779.00 | 1,012 |
| 2023-05-19 | 70.000 | 77.000 | 63.800 | 70.000 | 700.00 | 1,391 |
| 2023-05-18 | 70.000 | 76.000 | 58.500 | 75.000 | 750.00 | 1,125 |
| 2023-05-17 | 78.700 | 78.700 | 67.000 | 67.000 | 670.00 | 191 |
| 2023-05-16 | 70.000 | 78.600 | 67.000 | 78.600 | 786.00 | 144 |
| 2023-05-15 | 78.500 | 78.700 | 67.000 | 78.600 | 786.00 | 111 |
| 2023-05-12 | 78.500 | 78.700 | 78.400 | 78.500 | 785.00 | 21 |
| 2023-05-11 | 78.700 | 78.700 | 78.400 | 78.400 | 784.00 | 3 |
| 2023-05-10 | 78.500 | 78.500 | 78.500 | 78.500 | 785.00 | 0 |
| 2023-05-09 | 78.600 | 78.600 | 67.000 | 78.500 | 785.00 | 113 |
| 2023-05-08 | 78.600 | 78.600 | 78.500 | 78.500 | 785.00 | 4 |
| 2023-05-04 | 78.600 | 78.600 | 77.000 | 77.000 | 770.00 | 195 |
| 2023-05-03 | 70.000 | 78.500 | 70.000 | 77.000 | 770.00 | 17 |
| 2023-05-02 | 77.500 | 77.500 | 66.300 | 77.300 | 773.00 | 889 |
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.