266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 93.500 | 93.500 | 85.600 | 85.700 | 857.00 | 2,477 |
| 2023-02-01 | 93.400 | 93.400 | 93.200 | 93.200 | 932.00 | 2 |
| 2023-01-31 | 93.500 | 93.500 | 93.200 | 93.200 | 932.00 | 11 |
| 2023-01-30 | 93.900 | 93.900 | 82.500 | 93.800 | 938.00 | 115 |
| 2023-01-27 | 97.400 | 97.400 | 81.000 | 96.500 | 965.00 | 18 |
| 2023-01-26 | 81.100 | 94.000 | 80.300 | 93.900 | 939.00 | 1,376 |
| 2023-01-25 | 96.900 | 96.900 | 80.300 | 94.400 | 944.00 | 1,024 |
| 2023-01-20 | 97.400 | 97.400 | 94.400 | 94.400 | 944.00 | 9 |
| 2023-01-19 | 94.900 | 94.900 | 93.000 | 93.000 | 930.00 | 52 |
| 2023-01-18 | 87.000 | 89.500 | 87.000 | 89.500 | 895.00 | 96 |
| 2023-01-17 | 94.900 | 94.900 | 89.500 | 89.500 | 895.00 | 56 |
| 2023-01-16 | 95.400 | 95.400 | 89.500 | 90.300 | 903.00 | 23,714 |
| 2023-01-13 | 95.900 | 95.900 | 90.000 | 90.000 | 900.00 | 30 |
| 2023-01-12 | 96.900 | 96.900 | 89.400 | 89.400 | 894.00 | 23 |
| 2023-01-11 | 95.000 | 95.000 | 90.000 | 90.000 | 900.00 | 358 |
| 2023-01-10 | 98.400 | 98.400 | 98.400 | 98.400 | 984.00 | 9 |
| 2023-01-09 | 94.900 | 94.900 | 90.000 | 90.000 | 900.00 | 69 |
| 2023-01-06 | 94.000 | 94.900 | 80.000 | 89.900 | 899.00 | 122 |
| 2023-01-05 | 95.800 | 95.800 | 85.000 | 89.400 | 894.00 | 456 |
| 2023-01-04 | 90.000 | 90.000 | 90.000 | 90.000 | 900.00 | 1 |
| 2023-01-03 | 95.900 | 95.900 | 89.000 | 95.100 | 951.00 | 114 |
| 2023-01-02 | 95.800 | 95.800 | 95.400 | 95.400 | 954.00 | 65 |
| 2022-12-29 | 95.000 | 95.000 | 94.200 | 94.200 | 942.00 | 184 |
| 2022-12-28 | 95.800 | 95.800 | 94.000 | 94.000 | 940.00 | 12 |
| 2022-12-27 | 90.000 | 90.000 | 90.000 | 90.000 | 900.00 | 1 |
| 2022-12-26 | 90.000 | 90.000 | 75.500 | 89.900 | 899.00 | 104 |
| 2022-12-23 | 94.900 | 94.900 | 88.000 | 88.000 | 880.00 | 3 |
| 2022-12-22 | 94.900 | 94.900 | 88.000 | 88.000 | 880.00 | 122 |
| 2022-12-21 | 90.000 | 94.800 | 76.000 | 93.100 | 931.00 | 82 |
| 2022-12-20 | 90.000 | 90.000 | 70.000 | 88.900 | 889.00 | 18 |
| 2022-12-19 | 94.900 | 94.900 | 80.300 | 80.300 | 803.00 | 2,059 |
| 2022-12-16 | 95.000 | 95.000 | 80.000 | 94.400 | 944.00 | 23 |
| 2022-12-15 | 90.000 | 95.000 | 90.000 | 94.000 | 940.00 | 13 |
| 2022-12-14 | 90.000 | 90.000 | 70.100 | 88.000 | 880.00 | 22 |
| 2022-12-13 | 95.900 | 95.900 | 80.000 | 80.000 | 800.00 | 23 |
| 2022-12-12 | 96.000 | 96.000 | 81.600 | 86.800 | 868.00 | 819 |
| 2022-12-09 | 96.500 | 96.500 | 90.000 | 96.000 | 960.00 | 22 |
| 2022-12-08 | 88.800 | 88.800 | 88.800 | 88.800 | 888.00 | 2 |
| 2022-12-07 | 89.900 | 89.900 | 76.500 | 89.800 | 898.00 | 188 |
| 2022-12-06 | 89.900 | 89.900 | 89.900 | 89.900 | 899.00 | 1 |
| 2022-12-05 | 74.300 | 89.000 | 74.300 | 85.400 | 854.00 | 2,542 |
| 2022-12-02 | 90.500 | 90.500 | 67.500 | 87.400 | 874.00 | 9 |
| 2022-12-01 | 79.000 | 79.000 | 79.000 | 79.000 | 790.00 | 1 |
| 2022-11-30 | 68.000 | 73.000 | 68.000 | 72.900 | 729.00 | 126 |
| 2022-11-29 | 72.500 | 73.000 | 72.500 | 73.000 | 730.00 | 4 |
| 2022-11-28 | 90.000 | 90.000 | 68.600 | 68.600 | 686.00 | 7,486 |
| 2022-11-25 | 76.500 | 80.000 | 76.500 | 80.000 | 800.00 | 999 |
| 2022-11-24 | 90.600 | 90.600 | 69.800 | 89.400 | 894.00 | 1,507 |
| 2022-11-23 | 70.200 | 79.200 | 70.000 | 78.800 | 788.00 | 2,267 |
| 2022-11-22 | 71.000 | 80.000 | 71.000 | 80.000 | 800.00 | 395 |
| 2022-11-21 | 81.800 | 81.800 | 70.000 | 81.500 | 815.00 | 179 |
| 2022-11-18 | 71.900 | 71.900 | 65.600 | 71.900 | 719.00 | 16 |
| 2022-11-17 | 79.900 | 79.900 | 65.400 | 72.000 | 720.00 | 11 |
| 2022-11-16 | 76.000 | 76.000 | 66.500 | 74.900 | 749.00 | 3,371 |
| 2022-11-15 | 76.000 | 76.000 | 76.000 | 76.000 | 760.00 | 81 |
| 2022-11-14 | 76.300 | 76.300 | 76.300 | 76.300 | 763.00 | 67 |
| 2022-11-11 | 72.800 | 76.400 | 67.100 | 76.400 | 764.00 | 1,115 |
| 2022-11-10 | 70.000 | 77.600 | 63.300 | 76.900 | 769.00 | 13 |
| 2022-11-09 | 71.000 | 90.000 | 71.000 | 71.400 | 714.00 | 336 |
| 2022-11-08 | 79.000 | 84.400 | 70.500 | 83.000 | 830.00 | 461 |
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.