266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 90.000 | 90.000 | 72.200 | 78.000 | 780.00 | 3,544 |
| 2022-11-04 | 80.000 | 86.100 | 80.000 | 84.900 | 849.00 | 107 |
| 2022-11-03 | 70.000 | 77.900 | 70.000 | 74.900 | 749.00 | 3,101 |
| 2022-11-02 | 80.000 | 80.000 | 80.000 | 80.000 | 800.00 | 1 |
| 2022-11-01 | 79.900 | 79.900 | 70.000 | 74.300 | 743.00 | 460 |
| 2022-10-31 | 77.800 | 88.400 | 67.600 | 70.000 | 700.00 | 605 |
| 2022-10-28 | 79.900 | 79.900 | 60.500 | 77.900 | 779.00 | 203 |
| 2022-10-27 | 80.000 | 80.000 | 67.800 | 70.400 | 704.00 | 13,548 |
| 2022-10-26 | 73.900 | 79.900 | 73.900 | 79.700 | 797.00 | 2,435 |
| 2022-10-25 | 90.000 | 90.000 | 76.300 | 86.900 | 869.00 | 4,605 |
| 2022-10-24 | 79.900 | 90.000 | 70.000 | 89.700 | 897.00 | 30 |
| 2022-10-21 | 79.900 | 88.400 | 70.000 | 79.900 | 799.00 | 61 |
| 2022-10-20 | 88.800 | 89.800 | 75.500 | 77.000 | 770.00 | 2,135 |
| 2022-10-19 | 81.000 | 94.900 | 80.000 | 88.800 | 888.00 | 799 |
| 2022-10-18 | 97.000 | 97.000 | 78.100 | 93.700 | 937.00 | 1,686 |
| 2022-10-17 | 82.400 | 94.700 | 80.000 | 91.800 | 918.00 | 47 |
| 2022-10-14 | 83.000 | 99.800 | 82.400 | 82.400 | 824.00 | 1,541 |
| 2022-10-13 | 99.900 | 99.900 | 80.000 | 96.900 | 969.00 | 22 |
| 2022-10-12 | 90.000 | 90.000 | 90.000 | 90.000 | 900.00 | 1 |
| 2022-10-11 | 80.000 | 88.000 | 80.000 | 87.900 | 879.00 | 45 |
| 2022-10-07 | 88.900 | 89.700 | 75.600 | 78.900 | 789.00 | 5,267 |
| 2022-10-06 | 89.500 | 89.500 | 88.900 | 88.900 | 889.00 | 4 |
| 2022-10-05 | 88.700 | 88.700 | 87.900 | 87.900 | 879.00 | 49 |
| 2022-10-04 | 97.700 | 97.700 | 76.000 | 82.900 | 829.00 | 617 |
| 2022-09-30 | 88.700 | 88.700 | 88.000 | 88.700 | 887.00 | 5 |
| 2022-09-29 | 76.000 | 89.000 | 76.000 | 87.800 | 878.00 | 3,414 |
| 2022-09-28 | 89.900 | 89.900 | 69.200 | 89.300 | 893.00 | 13 |
| 2022-09-27 | 86.900 | 86.900 | 66.000 | 80.000 | 800.00 | 138 |
| 2022-09-26 | 79.700 | 79.700 | 70.100 | 75.900 | 759.00 | 2,687 |
| 2022-09-23 | 80.000 | 81.800 | 70.000 | 79.700 | 797.00 | 4,694 |
| 2022-09-22 | 87.000 | 87.000 | 73.000 | 78.800 | 788.00 | 13,576 |
| 2022-09-21 | 85.000 | 85.500 | 85.000 | 85.500 | 855.00 | 262 |
| 2022-09-20 | 87.000 | 87.000 | 80.900 | 86.600 | 866.00 | 124 |
| 2022-09-19 | 89.900 | 89.900 | 87.000 | 87.000 | 870.00 | 161 |
| 2022-09-16 | 88.000 | 88.000 | 85.000 | 85.000 | 850.00 | 391 |
| 2022-09-15 | 90.000 | 90.000 | 88.900 | 88.900 | 889.00 | 146 |
| 2022-09-14 | 85.000 | 98.600 | 85.000 | 94.000 | 940.00 | 6,048 |
| 2022-09-13 | 99.700 | 100.00 | 99.700 | 100.00 | 1,000.00 | 18 |
| 2022-09-08 | 97.800 | 99.500 | 96.200 | 96.200 | 962.00 | 27 |
| 2022-09-07 | 98.800 | 98.800 | 90.000 | 97.800 | 978.00 | 86 |
| 2022-09-06 | 90.000 | 91.700 | 90.000 | 91.000 | 910.00 | 86 |
| 2022-09-05 | 99.800 | 99.800 | 84.600 | 91.700 | 917.00 | 268 |
| 2022-09-02 | 101.50 | 101.50 | 80.000 | 99.500 | 995.00 | 2,859 |
| 2022-09-01 | 97.000 | 97.000 | 83.100 | 89.900 | 899.00 | 107 |
| 2022-08-31 | 99.900 | 99.900 | 85.000 | 85.000 | 850.00 | 1,677 |
| 2022-08-30 | 99.700 | 99.700 | 85.000 | 99.200 | 992.00 | 123 |
| 2022-08-29 | 99.800 | 99.800 | 86.000 | 96.800 | 968.00 | 1,007 |
| 2022-08-26 | 105.50 | 105.50 | 86.700 | 93.000 | 930.00 | 567 |
| 2022-08-25 | 99.900 | 99.900 | 90.000 | 92.700 | 927.00 | 818 |
| 2022-08-24 | 108.00 | 108.00 | 90.000 | 96.400 | 964.00 | 4,263 |
| 2022-08-23 | 99.800 | 105.50 | 90.000 | 97.000 | 970.00 | 5,848 |
| 2022-08-22 | 100.00 | 100.00 | 93.900 | 99.800 | 998.00 | 295 |
| 2022-08-19 | 109.50 | 109.50 | 91.000 | 108.50 | 1,085.00 | 874 |
| 2022-08-18 | 108.50 | 108.50 | 90.200 | 105.00 | 1,050.00 | 1,113 |
| 2022-08-17 | 97.000 | 107.00 | 96.900 | 105.00 | 1,050.00 | 307 |
| 2022-08-16 | 109.50 | 110.00 | 96.900 | 107.50 | 1,075.00 | 883 |
| 2022-08-12 | 109.50 | 109.50 | 109.50 | 109.50 | 1,095.00 | 2 |
| 2022-08-11 | 108.00 | 108.00 | 96.500 | 104.00 | 1,040.00 | 694 |
| 2022-08-10 | 109.00 | 109.00 | 96.300 | 96.300 | 963.00 | 2,127 |
| 2022-08-09 | 105.00 | 109.50 | 96.900 | 108.00 | 1,080.00 | 1,175 |
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.