266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 370.00 | 370.00 | 295.00 | 296.00 | 296.00 | 5,936 |
| 2024-07-19 | 301.00 | 337.00 | 300.00 | 323.00 | 323.00 | 9,965 |
| 2024-07-18 | 310.00 | 330.00 | 264.00 | 315.00 | 315.00 | 45,389 |
| 2024-07-17 | 398.00 | 398.00 | 310.00 | 310.00 | 310.00 | 32,754 |
| 2024-07-16 | 356.00 | 419.00 | 355.00 | 364.00 | 364.00 | 10,386 |
| 2024-07-15 | 562.00 | 562.00 | 416.00 | 416.00 | 416.00 | 10,809 |
| 2024-07-12 | 580.00 | 580.00 | 434.00 | 489.00 | 489.00 | 9,028 |
| 2024-07-11 | 435.00 | 514.00 | 382.00 | 510.00 | 510.00 | 13,243 |
| 2024-07-10 | 354.00 | 476.00 | 354.00 | 448.00 | 448.00 | 16,083 |
| 2024-07-09 | 410.00 | 416.00 | 340.00 | 416.00 | 416.00 | 36,742 |
| 2024-07-08 | 361.00 | 362.00 | 269.00 | 362.00 | 362.00 | 19,979 |
| 2024-07-05 | 354.00 | 354.00 | 283.00 | 315.00 | 315.00 | 2,687 |
| 2024-07-04 | 359.00 | 359.00 | 286.00 | 312.00 | 312.00 | 3,251 |
| 2024-07-03 | 349.00 | 400.00 | 297.00 | 314.00 | 314.00 | 34,567 |
| 2024-07-02 | 349.00 | 354.00 | 310.00 | 348.00 | 348.00 | 8,530 |
| 2024-07-01 | 315.00 | 325.00 | 261.00 | 325.00 | 325.00 | 4,498 |
| 2024-06-28 | 313.00 | 356.00 | 299.00 | 301.00 | 301.00 | 16,327 |
| 2024-06-27 | 339.00 | 339.00 | 270.00 | 312.00 | 312.00 | 1,460 |
| 2024-06-26 | 340.00 | 340.00 | 300.00 | 306.00 | 306.00 | 959 |
| 2024-06-25 | 298.00 | 320.00 | 281.00 | 316.00 | 316.00 | 4,171 |
| 2024-06-24 | 330.00 | 330.00 | 286.00 | 289.00 | 289.00 | 1,670 |
| 2024-06-21 | 330.00 | 330.00 | 285.00 | 300.00 | 300.00 | 8,650 |
| 2024-06-20 | 300.00 | 344.00 | 264.00 | 300.00 | 300.00 | 825 |
| 2024-06-19 | 280.00 | 311.00 | 253.00 | 300.00 | 300.00 | 15,277 |
| 2024-06-18 | 316.00 | 316.00 | 264.00 | 280.00 | 280.00 | 4,683 |
| 2024-06-17 | 260.00 | 329.00 | 259.00 | 277.00 | 277.00 | 141 |
| 2024-06-14 | 283.00 | 309.00 | 242.00 | 304.00 | 304.00 | 543 |
| 2024-06-13 | 297.00 | 314.00 | 270.00 | 283.00 | 283.00 | 276 |
| 2024-06-12 | 309.00 | 309.00 | 255.00 | 297.00 | 297.00 | 2,459 |
| 2024-06-11 | 330.00 | 330.00 | 270.00 | 275.00 | 275.00 | 596 |
| 2024-06-10 | 263.00 | 320.00 | 263.00 | 316.00 | 316.00 | 3,183 |
| 2024-06-07 | 329.00 | 329.00 | 256.00 | 306.00 | 306.00 | 2,228 |
| 2024-06-05 | 336.00 | 336.00 | 255.00 | 289.00 | 289.00 | 4,008 |
| 2024-06-04 | 344.00 | 344.00 | 255.00 | 299.00 | 299.00 | 4,094 |
| 2024-06-03 | 305.00 | 305.00 | 233.00 | 300.00 | 300.00 | 451 |
| 2024-05-31 | 362.00 | 362.00 | 268.00 | 269.00 | 269.00 | 7,903 |
| 2024-05-30 | 364.00 | 364.00 | 270.00 | 315.00 | 315.00 | 1,345 |
| 2024-05-29 | 279.00 | 317.00 | 259.00 | 317.00 | 317.00 | 2,688 |
| 2024-05-28 | 311.00 | 311.00 | 243.00 | 279.00 | 279.00 | 1,463 |
| 2024-05-27 | 320.00 | 320.00 | 242.00 | 280.00 | 280.00 | 3,121 |
| 2024-05-24 | 319.00 | 319.00 | 248.00 | 284.00 | 284.00 | 377 |
| 2024-05-23 | 328.00 | 328.00 | 251.00 | 290.00 | 290.00 | 320 |
| 2024-05-22 | 319.00 | 319.00 | 243.00 | 289.00 | 289.00 | 242 |
| 2024-05-21 | 300.00 | 300.00 | 253.00 | 280.00 | 280.00 | 3,102 |
| 2024-05-20 | 329.00 | 329.00 | 251.00 | 262.00 | 262.00 | 379 |
| 2024-05-17 | 310.00 | 310.00 | 242.00 | 293.00 | 293.00 | 31,698 |
| 2024-05-16 | 286.00 | 286.00 | 220.00 | 277.00 | 277.00 | 265 |
| 2024-05-14 | 322.00 | 322.00 | 242.00 | 249.00 | 249.00 | 23,718 |
| 2024-05-13 | 370.00 | 370.00 | 277.00 | 280.00 | 280.00 | 14,129 |
| 2024-05-10 | 354.00 | 354.00 | 270.00 | 325.00 | 325.00 | 732 |
| 2024-05-09 | 315.00 | 315.00 | 241.00 | 312.00 | 312.00 | 1,957 |
| 2024-05-08 | 292.00 | 293.00 | 227.00 | 274.00 | 274.00 | 4,449 |
| 2024-05-07 | 316.00 | 316.00 | 237.00 | 255.00 | 255.00 | 12,553 |
| 2024-05-03 | 325.00 | 326.00 | 260.00 | 275.00 | 275.00 | 19,023 |
| 2024-05-02 | 284.00 | 284.00 | 235.00 | 284.00 | 284.00 | 36,090 |
| 2024-04-30 | 220.00 | 247.00 | 203.00 | 247.00 | 247.00 | 8,112 |
| 2024-04-29 | 227.00 | 250.00 | 202.00 | 215.00 | 215.00 | 35,339 |
| 2024-04-26 | 265.00 | 265.00 | 221.00 | 227.00 | 227.00 | 6,030 |
| 2024-04-25 | 230.00 | 241.00 | 201.00 | 241.00 | 241.00 | 6,306 |
| 2024-04-24 | 232.00 | 250.00 | 206.00 | 210.00 | 210.00 | 14,209 |
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.