266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 64.900 | 64.900 | 51.000 | 59.500 | 595.00 | 425 |
| 2024-10-22 | 59.900 | 59.900 | 50.600 | 59.400 | 594.00 | 3 |
| 2024-10-21 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 1 |
| 2024-10-18 | 59.500 | 59.500 | 49.800 | 58.500 | 585.00 | 1,040 |
| 2024-10-17 | 57.500 | 57.500 | 57.300 | 57.300 | 573.00 | 2 |
| 2024-10-16 | 60.000 | 64.900 | 50.600 | 50.600 | 506.00 | 34 |
| 2024-10-15 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 2 |
| 2024-10-14 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2024-10-11 | 59.500 | 59.500 | 59.400 | 59.400 | 594.00 | 4 |
| 2024-10-10 | 60.000 | 60.000 | 51.000 | 59.500 | 595.00 | 1,165 |
| 2024-10-08 | 65.000 | 65.000 | 53.600 | 60.000 | 600.00 | 17 |
| 2024-10-07 | 64.000 | 64.000 | 54.000 | 63.000 | 630.00 | 33 |
| 2024-10-04 | 64.900 | 64.900 | 55.300 | 61.900 | 619.00 | 15 |
| 2024-10-02 | 65.000 | 65.000 | 65.000 | 65.000 | 650.00 | 1 |
| 2024-09-30 | 59.900 | 68.400 | 51.000 | 64.900 | 649.00 | 1,068 |
| 2024-09-27 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 1 |
| 2024-09-26 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 1 |
| 2024-09-25 | 59.600 | 59.600 | 59.500 | 59.500 | 595.00 | 11 |
| 2024-09-24 | 59.900 | 59.900 | 59.600 | 59.600 | 596.00 | 16 |
| 2024-09-23 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2024-09-20 | 59.900 | 59.900 | 59.900 | 59.900 | 599.00 | 1 |
| 2024-09-19 | 64.800 | 64.800 | 55.300 | 61.000 | 610.00 | 12 |
| 2024-09-13 | 65.000 | 65.000 | 65.000 | 65.000 | 650.00 | 1 |
| 2024-09-12 | 59.900 | 64.900 | 51.000 | 63.500 | 635.00 | 54 |
| 2024-09-11 | 59.900 | 59.900 | 59.400 | 59.800 | 598.00 | 32 |
| 2024-09-10 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 1 |
| 2024-09-09 | 60.000 | 60.000 | 51.000 | 58.000 | 580.00 | 33 |
| 2024-09-06 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2024-09-05 | 64.500 | 64.500 | 51.000 | 58.600 | 586.00 | 23 |
| 2024-09-04 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2024-09-03 | 59.700 | 59.700 | 50.000 | 58.300 | 583.00 | 1,286 |
| 2024-09-02 | 57.300 | 57.300 | 44.000 | 55.600 | 556.00 | 2,004 |
| 2024-08-30 | 57.500 | 57.500 | 43.000 | 49.900 | 499.00 | 3,697 |
| 2024-08-29 | 49.000 | 50.000 | 42.000 | 50.000 | 500.00 | 2,424 |
| 2024-08-28 | 50.000 | 50.000 | 43.000 | 49.000 | 490.00 | 7,389 |
| 2024-08-27 | 60.000 | 60.000 | 48.500 | 48.500 | 485.00 | 50 |
| 2024-08-26 | 58.000 | 58.000 | 57.000 | 57.000 | 570.00 | 2 |
| 2024-08-23 | 59.000 | 59.000 | 51.000 | 58.000 | 580.00 | 413 |
| 2024-08-22 | 69.900 | 69.900 | 53.000 | 59.900 | 599.00 | 127 |
| 2024-08-21 | 65.000 | 65.000 | 55.000 | 62.000 | 620.00 | 72 |
| 2024-08-20 | 65.000 | 65.000 | 54.400 | 64.500 | 645.00 | 12 |
| 2024-08-19 | 60.000 | 67.000 | 50.900 | 64.000 | 640.00 | 250 |
| 2024-08-16 | 60.000 | 60.000 | 59.800 | 59.800 | 598.00 | 203 |
| 2024-08-14 | 59.900 | 59.900 | 54.600 | 55.000 | 550.00 | 34 |
| 2024-08-13 | 64.900 | 64.900 | 53.600 | 60.000 | 600.00 | 230 |
| 2024-08-12 | 60.000 | 65.000 | 50.000 | 63.000 | 630.00 | 113 |
| 2024-08-09 | 50.000 | 63.000 | 47.600 | 58.000 | 580.00 | 1,654 |
| 2024-08-08 | 58.500 | 58.500 | 43.300 | 56.000 | 560.00 | 2,829 |
| 2024-08-07 | 67.800 | 67.800 | 50.200 | 50.900 | 509.00 | 429 |
| 2024-08-06 | 59.000 | 59.000 | 59.000 | 59.000 | 590.00 | 1 |
| 2024-08-05 | 50.000 | 57.500 | 48.500 | 55.000 | 550.00 | 1,083 |
| 2024-08-02 | 63.200 | 63.200 | 50.000 | 50.000 | 500.00 | 170 |
| 2024-08-01 | 60.000 | 64.500 | 55.000 | 55.000 | 550.00 | 30 |
| 2024-07-31 | 59.900 | 59.900 | 50.000 | 57.800 | 578.00 | 224 |
| 2024-07-30 | 66.000 | 66.000 | 52.200 | 52.200 | 522.00 | 62 |
| 2024-07-29 | 67.500 | 67.500 | 59.500 | 61.400 | 614.00 | 103 |
| 2024-07-26 | 65.500 | 65.500 | 50.000 | 59.000 | 590.00 | 73 |
| 2024-07-25 | 59.800 | 59.800 | 50.000 | 58.500 | 585.00 | 378 |
| 2024-07-24 | 65.000 | 65.000 | 49.400 | 58.000 | 580.00 | 10,662 |
| 2024-07-23 | 70.000 | 70.000 | 57.600 | 58.100 | 581.00 | 383 |
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.