266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 180.00 | 180.00 | 153.00 | 177.50 | 1,775.00 | 3,976 |
| 2022-05-11 | 199.50 | 199.50 | 169.50 | 179.00 | 1,790.00 | 1,320 |
| 2022-05-10 | 159.50 | 178.00 | 141.00 | 177.00 | 1,770.00 | 934 |
| 2022-05-06 | 180.00 | 180.00 | 160.00 | 160.00 | 1,600.00 | 282 |
| 2022-05-04 | 165.00 | 165.00 | 153.00 | 161.50 | 1,615.00 | 240 |
| 2022-05-03 | 160.00 | 167.00 | 153.00 | 156.50 | 1,565.00 | 19 |
| 2022-05-02 | 151.50 | 158.50 | 151.00 | 157.50 | 1,575.00 | 627 |
| 2022-04-29 | 169.50 | 169.50 | 145.00 | 151.00 | 1,510.00 | 1,907 |
| 2022-04-28 | 168.00 | 168.00 | 167.00 | 168.00 | 1,680.00 | 111 |
| 2022-04-27 | 180.00 | 180.00 | 168.00 | 168.00 | 1,680.00 | 394 |
| 2022-04-26 | 174.50 | 174.50 | 156.50 | 170.00 | 1,700.00 | 282 |
| 2022-04-25 | 178.50 | 178.50 | 161.00 | 177.50 | 1,775.00 | 240 |
| 2022-04-22 | 188.00 | 188.00 | 170.00 | 180.00 | 1,800.00 | 1,467 |
| 2022-04-21 | 179.50 | 180.00 | 179.50 | 180.00 | 1,800.00 | 1,003 |
| 2022-04-20 | 170.00 | 187.50 | 170.00 | 180.00 | 1,800.00 | 238 |
| 2022-04-19 | 180.50 | 180.50 | 161.00 | 174.00 | 1,740.00 | 485 |
| 2022-04-18 | 160.00 | 170.00 | 160.00 | 170.00 | 1,700.00 | 336 |
| 2022-04-15 | 175.00 | 175.00 | 175.00 | 175.00 | 1,750.00 | 112 |
| 2022-04-14 | 179.50 | 179.50 | 179.50 | 179.50 | 1,795.00 | 2,000 |
| 2022-04-13 | 170.00 | 180.00 | 170.00 | 180.00 | 1,800.00 | 1,500 |
| 2022-04-12 | 170.00 | 180.00 | 170.00 | 180.00 | 1,800.00 | 510 |
| 2022-04-11 | 184.50 | 184.50 | 170.00 | 170.00 | 1,700.00 | 577 |
| 2022-04-08 | 188.50 | 188.50 | 188.50 | 188.50 | 1,885.00 | 5 |
| 2022-04-07 | 170.00 | 185.00 | 170.00 | 185.00 | 1,850.00 | 6 |
| 2022-04-06 | 179.00 | 187.00 | 178.50 | 187.00 | 1,870.00 | 128 |
| 2022-04-05 | 191.00 | 191.00 | 180.00 | 180.00 | 1,800.00 | 31 |
| 2022-04-04 | 178.00 | 179.00 | 178.00 | 179.00 | 1,790.00 | 138 |
| 2022-04-01 | 180.00 | 180.00 | 180.00 | 180.00 | 1,800.00 | 0 |
| 2022-03-31 | 186.00 | 186.00 | 167.00 | 180.00 | 1,800.00 | 745 |
| 2022-03-30 | 179.50 | 179.50 | 155.00 | 178.00 | 1,780.00 | 1,083 |
| 2022-03-29 | 173.00 | 180.00 | 173.00 | 180.00 | 1,800.00 | 15 |
| 2022-03-28 | 167.00 | 168.00 | 151.50 | 168.00 | 1,680.00 | 129 |
| 2022-03-25 | 170.00 | 170.00 | 167.00 | 167.00 | 1,670.00 | 137 |
| 2022-03-24 | 169.50 | 169.50 | 167.00 | 167.00 | 1,670.00 | 224 |
| 2022-03-23 | 169.00 | 169.00 | 167.50 | 167.50 | 1,675.00 | 38 |
| 2022-03-22 | 142.50 | 167.50 | 142.50 | 165.50 | 1,655.00 | 162 |
| 2022-03-21 | 169.00 | 169.00 | 169.00 | 169.00 | 1,690.00 | 0 |
| 2022-03-18 | 170.00 | 170.00 | 160.00 | 169.00 | 1,690.00 | 703 |
| 2022-03-17 | 170.00 | 170.00 | 170.00 | 170.00 | 1,700.00 | 0 |
| 2022-03-16 | 170.00 | 170.00 | 170.00 | 170.00 | 1,700.00 | 0 |
| 2022-03-15 | 170.00 | 170.00 | 170.00 | 170.00 | 1,700.00 | 0 |
| 2022-03-14 | 191.00 | 191.00 | 170.00 | 170.00 | 1,700.00 | 72 |
| 2022-03-11 | 178.50 | 180.50 | 178.50 | 180.50 | 1,805.00 | 729 |
| 2022-03-10 | 181.00 | 181.00 | 181.00 | 181.00 | 1,810.00 | 0 |
| 2022-03-08 | 181.50 | 181.50 | 180.50 | 181.00 | 1,810.00 | 3 |
| 2022-03-07 | 189.50 | 189.50 | 180.50 | 180.50 | 1,805.00 | 39 |
| 2022-03-04 | 179.50 | 179.50 | 170.00 | 179.50 | 1,795.00 | 844 |
| 2022-03-03 | 170.00 | 184.50 | 160.00 | 170.00 | 1,700.00 | 1,528 |
| 2022-03-02 | 185.00 | 185.00 | 184.50 | 184.50 | 1,845.00 | 18 |
| 2022-02-28 | 162.00 | 162.00 | 162.00 | 162.00 | 1,620.00 | 0 |
| 2022-02-25 | 199.50 | 199.50 | 162.00 | 162.00 | 1,620.00 | 224 |
| 2022-02-24 | 199.00 | 199.00 | 181.00 | 187.00 | 1,870.00 | 609 |
| 2022-02-23 | 199.00 | 199.00 | 199.00 | 199.00 | 1,990.00 | 0 |
| 2022-02-22 | 199.00 | 199.00 | 199.00 | 199.00 | 1,990.00 | 0 |
| 2022-02-21 | 199.00 | 199.00 | 199.00 | 199.00 | 1,990.00 | 0 |
| 2022-02-18 | 190.00 | 210.00 | 180.00 | 199.00 | 1,990.00 | 36 |
| 2022-02-17 | 208.00 | 208.00 | 187.50 | 187.50 | 1,875.00 | 896 |
| 2022-02-16 | 210.00 | 210.00 | 180.00 | 181.00 | 1,810.00 | 162 |
| 2022-02-15 | 199.50 | 199.50 | 195.00 | 195.00 | 1,950.00 | 94 |
| 2022-02-14 | 220.00 | 220.00 | 181.50 | 198.50 | 1,985.00 | 326 |
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.