266170 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	78.500	78.500	66.300	78.000	780.00	3,165
2023-04-27	78.000	78.000	68.000	78.000	780.00	606
2023-04-26	78.600	78.600	78.600	78.600	786.00	1
2023-04-25	77.900	77.900	77.900	77.900	779.00	2
2023-04-24	78.700	78.700	67.000	77.900	779.00	305
2023-04-21	78.700	78.700	78.700	78.700	787.00	1
2023-04-20	76.900	76.900	76.900	76.900	769.00	11
2023-04-19	78.000	78.000	66.900	67.000	670.00	1,449
2023-04-18	78.700	78.700	78.700	78.700	787.00	1
2023-04-17	71.400	72.000	71.400	72.000	720.00	3
2023-04-14	71.400	71.400	71.400	71.400	714.00	2
2023-04-13	70.000	70.000	66.500	69.900	699.00	610
2023-04-12	78.800	78.800	70.000	77.700	777.00	59
2023-04-11	70.000	78.800	70.000	77.000	770.00	22
2023-04-10	79.000	79.000	68.000	78.000	780.00	1,729
2023-04-07	78.900	78.900	70.000	78.500	785.00	17
2023-04-06	78.800	78.800	67.100	74.000	740.00	787
2023-04-05	78.500	78.900	72.000	78.900	789.00	716
2023-04-04	77.500	77.500	70.000	70.000	700.00	140
2023-04-03	70.000	79.900	66.500	67.900	679.00	432
2023-03-31	64.000	80.000	64.000	77.900	779.00	1,296
2023-03-30	79.800	79.900	60.200	75.000	750.00	4,336
2023-03-29	70.000	78.200	58.000	70.000	700.00	1,976
2023-03-28	71.800	71.800	61.100	68.000	680.00	3,108
2023-03-27	72.000	84.800	71.800	71.800	718.00	3,595
2023-03-24	84.400	84.400	84.400	84.400	844.00	1
2023-03-23	81.000	81.000	81.000	81.000	810.00	1
2023-03-22	84.900	84.900	84.900	84.900	849.00	11
2023-03-21	80.000	80.000	60.300	78.000	780.00	3,035
2023-03-20	79.900	79.900	67.000	70.000	700.00	948
2023-03-17	70.000	80.000	70.000	78.700	787.00	1,012
2023-03-16	80.000	80.000	80.000	80.000	800.00	5
2023-03-15	86.400	86.400	70.000	79.900	799.00	33
2023-03-14	80.000	80.000	79.000	79.000	790.00	8
2023-03-13	78.900	78.900	78.900	78.900	789.00	1
2023-03-10	80.000	86.900	68.000	78.900	789.00	452
2023-03-09	79.400	79.400	68.000	78.900	789.00	21
2023-03-08	79.900	79.900	79.500	79.500	795.00	102
2023-03-07	80.000	80.000	72.600	72.600	726.00	1,124
2023-03-06	87.800	87.800	70.000	85.400	854.00	1,330
2023-03-03	70.000	80.000	70.000	78.200	782.00	1,114
2023-03-02	88.000	88.000	66.300	74.800	748.00	2,840
2023-02-28	81.800	81.800	70.500	77.900	779.00	28,495
2023-02-27	82.900	82.900	82.900	82.900	829.00	11
2023-02-24	89.300	89.300	75.000	82.900	829.00	113
2023-02-23	80.000	88.700	80.000	88.200	882.00	211
2023-02-22	88.900	88.900	72.100	79.000	790.00	444
2023-02-21	89.200	89.200	76.000	84.800	848.00	23
2023-02-20	89.300	89.300	75.900	88.400	884.00	640
2023-02-17	89.300	89.300	73.000	89.200	892.00	104
2023-02-16	80.000	87.000	70.000	85.300	853.00	13
2023-02-15	89.200	89.200	76.000	76.000	760.00	2,067
2023-02-14	89.300	89.300	89.300	89.300	893.00	1
2023-02-13	89.500	89.500	89.000	89.000	890.00	34
2023-02-10	89.000	89.000	80.000	80.000	800.00	12
2023-02-09	79.900	79.900	60.000	79.500	795.00	15,153
2023-02-08	88.000	88.000	70.000	70.000	700.00	18,777
2023-02-07	94.400	94.400	78.200	78.200	782.00	7,197
2023-02-06	93.200	93.200	91.900	91.900	919.00	3,094
2023-02-03	93.500	93.500	80.000	89.000	890.00	6,154

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.