266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 104.50 | 104.50 | 92.500 | 103.50 | 1,035.00 | 59 |
| 2022-08-05 | 104.50 | 105.00 | 95.900 | 104.00 | 1,040.00 | 2,776 |
| 2022-08-04 | 99.700 | 103.00 | 94.300 | 103.00 | 1,030.00 | 1,775 |
| 2022-08-03 | 102.50 | 102.50 | 88.200 | 96.100 | 961.00 | 5,071 |
| 2022-08-02 | 99.800 | 99.800 | 88.100 | 95.000 | 950.00 | 1,316 |
| 2022-08-01 | 98.800 | 99.000 | 88.600 | 94.900 | 949.00 | 153 |
| 2022-07-29 | 100.00 | 100.00 | 90.100 | 90.300 | 903.00 | 3,020 |
| 2022-07-28 | 91.500 | 91.500 | 89.800 | 90.000 | 900.00 | 2,832 |
| 2022-07-27 | 85.000 | 97.900 | 85.000 | 90.000 | 900.00 | 35,435 |
| 2022-07-26 | 113.00 | 120.00 | 89.500 | 89.800 | 898.00 | 41,544 |
| 2022-07-25 | 110.00 | 120.00 | 100.50 | 105.00 | 1,050.00 | 1,563 |
| 2022-07-22 | 130.00 | 130.00 | 103.00 | 117.50 | 1,175.00 | 174 |
| 2022-07-21 | 105.00 | 118.00 | 100.00 | 114.50 | 1,145.00 | 276 |
| 2022-07-20 | 104.50 | 109.50 | 99.000 | 109.50 | 1,095.00 | 823 |
| 2022-07-19 | 109.50 | 118.50 | 90.000 | 100.00 | 1,000.00 | 731 |
| 2022-07-18 | 110.00 | 110.00 | 97.000 | 104.00 | 1,040.00 | 1,630 |
| 2022-07-15 | 109.50 | 118.00 | 100.00 | 113.50 | 1,135.00 | 25 |
| 2022-07-14 | 107.00 | 107.00 | 92.600 | 106.50 | 1,065.00 | 174 |
| 2022-07-13 | 119.50 | 122.00 | 93.500 | 107.00 | 1,070.00 | 21,014 |
| 2022-07-12 | 110.00 | 128.50 | 109.50 | 109.50 | 1,095.00 | 14,303 |
| 2022-07-11 | 122.00 | 129.50 | 122.00 | 128.50 | 1,285.00 | 3,489 |
| 2022-07-08 | 143.00 | 143.00 | 143.00 | 143.00 | 1,430.00 | 21 |
| 2022-07-07 | 159.50 | 159.50 | 122.50 | 129.50 | 1,295.00 | 595 |
| 2022-07-06 | 129.00 | 144.00 | 111.00 | 144.00 | 1,440.00 | 5,973 |
| 2022-07-05 | 145.00 | 145.00 | 120.00 | 129.00 | 1,290.00 | 1,941 |
| 2022-07-04 | 145.00 | 145.00 | 128.50 | 128.50 | 1,285.00 | 571 |
| 2022-07-01 | 160.00 | 160.00 | 129.50 | 129.50 | 1,295.00 | 185 |
| 2022-06-30 | 146.00 | 146.00 | 146.00 | 146.00 | 1,460.00 | 20 |
| 2022-06-29 | 147.50 | 147.50 | 125.00 | 141.00 | 1,410.00 | 1,841 |
| 2022-06-28 | 135.50 | 135.50 | 130.00 | 133.50 | 1,335.00 | 788 |
| 2022-06-27 | 149.00 | 149.00 | 112.00 | 120.00 | 1,200.00 | 5,883 |
| 2022-06-24 | 154.00 | 154.00 | 130.00 | 130.00 | 1,300.00 | 140 |
| 2022-06-23 | 168.50 | 168.50 | 127.50 | 139.50 | 1,395.00 | 3,420 |
| 2022-06-22 | 150.00 | 150.00 | 150.00 | 150.00 | 1,500.00 | 1 |
| 2022-06-21 | 120.00 | 144.00 | 117.00 | 140.00 | 1,400.00 | 14,669 |
| 2022-06-20 | 145.00 | 145.00 | 120.00 | 136.00 | 1,360.00 | 462 |
| 2022-06-17 | 149.00 | 149.00 | 131.00 | 131.50 | 1,315.00 | 107 |
| 2022-06-16 | 124.00 | 150.00 | 124.00 | 142.00 | 1,420.00 | 63 |
| 2022-06-15 | 150.00 | 150.00 | 125.00 | 138.00 | 1,380.00 | 157 |
| 2022-06-14 | 150.00 | 150.00 | 125.00 | 139.00 | 1,390.00 | 140 |
| 2022-06-13 | 141.50 | 141.50 | 130.00 | 137.50 | 1,375.00 | 467 |
| 2022-06-10 | 142.50 | 143.00 | 130.50 | 137.50 | 1,375.00 | 150 |
| 2022-06-09 | 141.00 | 150.00 | 135.00 | 139.00 | 1,390.00 | 5,359 |
| 2022-06-08 | 166.50 | 166.50 | 130.50 | 158.50 | 1,585.00 | 56 |
| 2022-06-07 | 150.00 | 150.00 | 130.00 | 148.00 | 1,480.00 | 45 |
| 2022-06-03 | 140.00 | 150.00 | 130.00 | 145.00 | 1,450.00 | 474 |
| 2022-06-02 | 169.00 | 169.00 | 131.00 | 139.00 | 1,390.00 | 12,034 |
| 2022-05-31 | 160.00 | 160.00 | 152.00 | 154.00 | 1,540.00 | 9,780 |
| 2022-05-30 | 189.50 | 189.50 | 150.00 | 178.00 | 1,780.00 | 2,371 |
| 2022-05-27 | 170.00 | 170.00 | 160.00 | 169.50 | 1,695.00 | 152 |
| 2022-05-26 | 171.50 | 171.50 | 170.50 | 171.00 | 1,710.00 | 311 |
| 2022-05-25 | 190.00 | 190.00 | 165.00 | 171.50 | 1,715.00 | 2,723 |
| 2022-05-24 | 198.50 | 198.50 | 193.00 | 193.00 | 1,930.00 | 203 |
| 2022-05-23 | 179.50 | 179.50 | 161.00 | 178.50 | 1,785.00 | 331 |
| 2022-05-20 | 184.00 | 184.00 | 160.00 | 178.50 | 1,785.00 | 135 |
| 2022-05-19 | 160.00 | 160.00 | 159.50 | 160.00 | 1,600.00 | 154 |
| 2022-05-18 | 167.50 | 167.50 | 156.50 | 164.50 | 1,645.00 | 5 |
| 2022-05-17 | 175.00 | 175.00 | 155.50 | 155.50 | 1,555.00 | 562 |
| 2022-05-16 | 175.00 | 175.00 | 160.50 | 175.00 | 1,750.00 | 5 |
| 2022-05-13 | 175.50 | 180.00 | 168.50 | 180.00 | 1,800.00 | 3,042 |
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.