266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 225.00 | 250.00 | 207.00 | 232.00 | 232.00 | 4,014 |
| 2024-04-22 | 229.00 | 263.00 | 201.00 | 225.00 | 225.00 | 2,458 |
| 2024-04-19 | 240.00 | 267.00 | 220.00 | 230.00 | 230.00 | 3,295 |
| 2024-04-18 | 255.00 | 290.00 | 237.00 | 240.00 | 240.00 | 38,693 |
| 2024-04-17 | 255.00 | 293.00 | 232.00 | 278.00 | 278.00 | 1,187 |
| 2024-04-16 | 280.00 | 305.00 | 232.00 | 255.00 | 255.00 | 18,266 |
| 2024-04-15 | 295.00 | 295.00 | 263.00 | 266.00 | 266.00 | 3,943 |
| 2024-04-12 | 310.00 | 338.00 | 255.00 | 295.00 | 295.00 | 5,489 |
| 2024-04-11 | 275.00 | 295.00 | 270.00 | 294.00 | 294.00 | 3,622 |
| 2024-04-09 | 294.00 | 294.00 | 250.00 | 270.00 | 270.00 | 22,327 |
| 2024-04-08 | 349.00 | 349.00 | 272.00 | 280.00 | 280.00 | 30,601 |
| 2024-04-05 | 374.00 | 375.00 | 319.00 | 319.00 | 319.00 | 13,835 |
| 2024-04-04 | 349.00 | 399.00 | 320.00 | 375.00 | 375.00 | 9,544 |
| 2024-04-03 | 305.00 | 350.00 | 274.00 | 349.00 | 349.00 | 45,845 |
| 2024-04-02 | 379.00 | 379.00 | 285.00 | 305.00 | 305.00 | 16,838 |
| 2024-04-01 | 325.00 | 345.00 | 325.00 | 330.00 | 330.00 | 3,197 |
| 2024-03-29 | 380.00 | 380.00 | 325.00 | 345.00 | 345.00 | 3,017 |
| 2024-03-28 | 350.00 | 350.00 | 334.00 | 349.00 | 349.00 | 223 |
| 2024-03-27 | 333.00 | 376.00 | 331.00 | 350.00 | 350.00 | 15,925 |
| 2024-03-26 | 326.00 | 411.00 | 326.00 | 365.00 | 365.00 | 182 |
| 2024-03-25 | 330.00 | 358.00 | 330.00 | 358.00 | 358.00 | 3,996 |
| 2024-03-22 | 412.00 | 412.00 | 340.00 | 350.00 | 350.00 | 2,121 |
| 2024-03-21 | 350.00 | 360.00 | 325.00 | 359.00 | 359.00 | 5,333 |
| 2024-03-20 | 350.00 | 350.00 | 331.00 | 338.00 | 338.00 | 231 |
| 2024-03-19 | 349.00 | 349.00 | 320.00 | 349.00 | 349.00 | 776 |
| 2024-03-18 | 400.00 | 401.00 | 298.00 | 369.00 | 369.00 | 2,736 |
| 2024-03-15 | 300.00 | 373.00 | 300.00 | 350.00 | 350.00 | 441 |
| 2024-03-14 | 358.00 | 358.00 | 290.00 | 325.00 | 325.00 | 19,348 |
| 2024-03-13 | 280.00 | 368.00 | 280.00 | 312.00 | 312.00 | 4,167 |
| 2024-03-12 | 310.00 | 356.00 | 300.00 | 320.00 | 320.00 | 72 |
| 2024-03-11 | 270.00 | 354.00 | 270.00 | 310.00 | 310.00 | 3,030 |
| 2024-03-08 | 311.00 | 330.00 | 301.00 | 308.00 | 308.00 | 3,010 |
| 2024-03-07 | 363.00 | 363.00 | 280.00 | 311.00 | 311.00 | 15,678 |
| 2024-03-06 | 335.00 | 370.00 | 298.00 | 316.00 | 316.00 | 20,118 |
| 2024-03-05 | 340.00 | 374.00 | 330.00 | 350.00 | 350.00 | 10,254 |
| 2024-03-04 | 417.00 | 417.00 | 325.00 | 359.00 | 359.00 | 97 |
| 2024-02-29 | 379.00 | 379.00 | 331.00 | 365.00 | 365.00 | 1,452 |
| 2024-02-28 | 399.00 | 399.00 | 325.00 | 372.00 | 372.00 | 1,471 |
| 2024-02-27 | 325.00 | 379.00 | 325.00 | 376.00 | 376.00 | 1,282 |
| 2024-02-26 | 340.00 | 380.00 | 320.00 | 330.00 | 330.00 | 8,700 |
| 2024-02-23 | 375.00 | 380.00 | 321.00 | 333.00 | 333.00 | 13,324 |
| 2024-02-22 | 430.00 | 504.00 | 374.00 | 374.00 | 374.00 | 11,943 |
| 2024-02-21 | 448.00 | 448.00 | 374.00 | 440.00 | 440.00 | 1,272 |
| 2024-02-20 | 485.00 | 485.00 | 391.00 | 439.00 | 439.00 | 2,317 |
| 2024-02-19 | 487.00 | 487.00 | 370.00 | 459.00 | 459.00 | 2,206 |
| 2024-02-16 | 358.00 | 454.00 | 351.00 | 425.00 | 425.00 | 3,563 |
| 2024-02-15 | 302.00 | 400.00 | 300.00 | 395.00 | 395.00 | 218 |
| 2024-02-14 | 370.00 | 387.00 | 315.00 | 350.00 | 350.00 | 583 |
| 2024-02-13 | 388.00 | 388.00 | 337.00 | 337.00 | 337.00 | 829 |
| 2024-02-08 | 305.00 | 379.00 | 305.00 | 338.00 | 338.00 | 1,892 |
| 2024-02-07 | 354.00 | 354.00 | 316.00 | 330.00 | 330.00 | 1,786 |
| 2024-02-06 | 372.00 | 372.00 | 318.00 | 333.00 | 333.00 | 2,112 |
| 2024-02-05 | 305.00 | 379.00 | 305.00 | 325.00 | 325.00 | 2,275 |
| 2024-02-02 | 280.00 | 355.00 | 280.00 | 330.00 | 330.00 | 3,848 |
| 2024-02-01 | 360.00 | 370.00 | 310.00 | 317.00 | 317.00 | 6,280 |
| 2024-01-31 | 335.00 | 350.00 | 310.00 | 331.00 | 331.00 | 1,942 |
| 2024-01-30 | 340.00 | 370.00 | 331.00 | 335.00 | 335.00 | 2,521 |
| 2024-01-29 | 312.00 | 350.00 | 312.00 | 340.00 | 340.00 | 960 |
| 2024-01-26 | 313.00 | 370.00 | 313.00 | 350.00 | 350.00 | 3,488 |
| 2024-01-25 | 365.00 | 365.00 | 320.00 | 341.00 | 341.00 | 305 |
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.