266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 210.00 | 222.00 | 190.00 | 199.00 | 1,990.00 | 155 |
| 2022-02-10 | 222.00 | 222.00 | 190.00 | 200.00 | 2,000.00 | 82 |
| 2022-02-09 | 187.50 | 187.50 | 187.50 | 187.50 | 1,875.00 | 0 |
| 2022-02-08 | 187.50 | 187.50 | 187.50 | 187.50 | 1,875.00 | 0 |
| 2022-02-07 | 189.50 | 189.50 | 187.50 | 187.50 | 1,875.00 | 11 |
| 2022-02-04 | 197.50 | 197.50 | 172.50 | 186.00 | 1,860.00 | 853 |
| 2022-02-03 | 165.00 | 172.50 | 150.00 | 172.50 | 1,725.00 | 8,963 |
| 2022-01-28 | 164.50 | 164.50 | 150.00 | 150.00 | 1,500.00 | 1,802 |
| 2022-01-27 | 150.00 | 150.00 | 149.00 | 149.00 | 1,490.00 | 712 |
| 2022-01-26 | 139.50 | 139.50 | 139.50 | 139.50 | 1,395.00 | 0 |
| 2022-01-25 | 150.00 | 150.00 | 130.00 | 139.50 | 1,395.00 | 448 |
| 2022-01-24 | 159.00 | 159.00 | 129.50 | 138.50 | 1,385.00 | 31,367 |
| 2022-01-21 | 154.50 | 154.50 | 140.00 | 149.50 | 1,495.00 | 6,979 |
| 2022-01-20 | 160.00 | 169.00 | 147.00 | 155.00 | 1,550.00 | 4,237 |
| 2022-01-19 | 160.00 | 177.00 | 131.00 | 170.00 | 1,700.00 | 6,356 |
| 2022-01-18 | 179.00 | 179.00 | 140.50 | 154.00 | 1,540.00 | 14,989 |
| 2022-01-17 | 219.00 | 219.00 | 165.00 | 165.00 | 1,650.00 | 30,110 |
| 2022-01-14 | 227.00 | 227.00 | 190.00 | 194.00 | 1,940.00 | 13,236 |
| 2022-01-13 | 239.00 | 239.00 | 221.00 | 221.00 | 2,210.00 | 23 |
| 2022-01-12 | 247.50 | 248.50 | 220.00 | 227.00 | 2,270.00 | 1,107 |
| 2022-01-11 | 242.50 | 243.00 | 230.00 | 230.00 | 2,300.00 | 36 |
| 2022-01-10 | 250.00 | 250.00 | 229.00 | 229.50 | 2,295.00 | 1,299 |
| 2022-01-07 | 226.50 | 227.00 | 224.00 | 224.00 | 2,240.00 | 152 |
| 2022-01-06 | 250.00 | 250.00 | 200.00 | 204.50 | 2,045.00 | 20,140 |
| 2022-01-05 | 254.50 | 254.50 | 230.00 | 230.00 | 2,300.00 | 1,003 |
| 2022-01-04 | 259.50 | 259.50 | 215.00 | 229.00 | 2,290.00 | 12,622 |
| 2021-12-30 | 250.00 | 264.50 | 240.50 | 259.50 | 2,595.00 | 1,577 |
| 2021-12-29 | 269.00 | 269.00 | 269.00 | 269.00 | 2,690.00 | 11 |
| 2021-12-28 | 240.50 | 255.00 | 240.50 | 255.00 | 2,550.00 | 486 |
| 2021-12-27 | 250.00 | 258.00 | 250.00 | 258.00 | 2,580.00 | 6 |
| 2021-12-24 | 264.50 | 264.50 | 250.00 | 263.00 | 2,630.00 | 5 |
| 2021-12-23 | 267.50 | 267.50 | 250.00 | 266.00 | 2,660.00 | 23 |
| 2021-12-22 | 254.00 | 254.50 | 254.00 | 254.50 | 2,545.00 | 714 |
| 2021-12-21 | 241.00 | 256.00 | 241.00 | 256.00 | 2,560.00 | 3 |
| 2021-12-20 | 260.00 | 260.00 | 240.50 | 259.00 | 2,590.00 | 150 |
| 2021-12-17 | 257.00 | 257.00 | 257.00 | 257.00 | 2,570.00 | 5 |
| 2021-12-16 | 259.50 | 259.50 | 258.00 | 258.00 | 2,580.00 | 388 |
| 2021-12-15 | 279.00 | 279.00 | 250.00 | 258.50 | 2,585.00 | 824 |
| 2021-12-14 | 259.50 | 259.50 | 250.00 | 258.00 | 2,580.00 | 11 |
| 2021-12-13 | 269.50 | 269.50 | 240.00 | 260.00 | 2,600.00 | 268 |
| 2021-12-10 | 299.50 | 299.50 | 243.00 | 250.00 | 2,500.00 | 366 |
| 2021-12-09 | 230.00 | 286.00 | 230.00 | 269.50 | 2,695.00 | 929 |
| 2021-12-08 | 268.00 | 268.00 | 240.00 | 249.50 | 2,495.00 | 2,650 |
| 2021-12-07 | 270.00 | 270.00 | 250.00 | 259.50 | 2,595.00 | 1,537 |
| 2021-12-06 | 275.00 | 275.00 | 275.00 | 275.00 | 2,750.00 | 11 |
| 2021-12-03 | 270.00 | 270.00 | 250.00 | 259.50 | 2,595.00 | 411 |
| 2021-12-02 | 259.00 | 260.00 | 255.50 | 260.00 | 2,600.00 | 1,209 |
| 2021-12-01 | 250.00 | 257.00 | 250.00 | 256.00 | 2,560.00 | 255 |
| 2021-11-30 | 250.00 | 260.00 | 243.50 | 259.50 | 2,595.00 | 16 |
| 2021-11-29 | 259.50 | 279.50 | 250.00 | 268.50 | 2,685.00 | 608 |
| 2021-11-26 | 270.00 | 270.00 | 250.00 | 264.50 | 2,645.00 | 158 |
| 2021-11-25 | 284.00 | 284.50 | 256.00 | 256.00 | 2,560.00 | 892 |
| 2021-11-24 | 271.00 | 271.00 | 255.00 | 255.00 | 2,550.00 | 551 |
| 2021-11-23 | 289.00 | 289.00 | 242.00 | 279.00 | 2,790.00 | 62 |
| 2021-11-22 | 279.50 | 279.50 | 260.00 | 273.00 | 2,730.00 | 1,903 |
| 2021-11-19 | 279.50 | 279.50 | 240.00 | 277.50 | 2,775.00 | 125 |
| 2021-11-18 | 270.00 | 278.00 | 242.00 | 270.50 | 2,705.00 | 20 |
| 2021-11-17 | 310.00 | 310.00 | 241.50 | 252.00 | 2,520.00 | 12,892 |
| 2021-11-16 | 310.00 | 320.00 | 262.50 | 280.00 | 2,800.00 | 4,506 |
| 2021-11-15 | 270.00 | 290.00 | 270.00 | 289.50 | 2,895.00 | 1,207 |
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.