266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 370.00 | 370.00 | 340.00 | 344.00 | 344.00 | 900 |
| 2024-01-23 | 340.00 | 365.00 | 320.00 | 340.00 | 340.00 | 773 |
| 2024-01-22 | 380.00 | 380.00 | 332.00 | 340.00 | 340.00 | 2,260 |
| 2024-01-19 | 350.00 | 410.00 | 336.00 | 380.00 | 380.00 | 2,231 |
| 2024-01-18 | 380.00 | 380.00 | 330.00 | 370.00 | 370.00 | 610 |
| 2024-01-17 | 429.00 | 429.00 | 338.00 | 352.00 | 352.00 | 2,544 |
| 2024-01-16 | 322.00 | 396.00 | 321.00 | 377.00 | 377.00 | 1,220 |
| 2024-01-15 | 400.00 | 404.00 | 325.00 | 341.00 | 341.00 | 110 |
| 2024-01-12 | 390.00 | 399.00 | 328.00 | 353.00 | 353.00 | 3,267 |
| 2024-01-11 | 341.00 | 379.00 | 340.00 | 370.00 | 370.00 | 2,722 |
| 2024-01-10 | 350.00 | 389.00 | 326.00 | 389.00 | 389.00 | 15,111 |
| 2024-01-09 | 323.00 | 370.00 | 311.00 | 339.00 | 339.00 | 12,566 |
| 2024-01-08 | 322.00 | 390.00 | 321.00 | 351.00 | 351.00 | 1,313 |
| 2024-01-05 | 355.00 | 401.00 | 314.00 | 351.00 | 351.00 | 9,606 |
| 2024-01-04 | 402.00 | 402.00 | 311.00 | 351.00 | 351.00 | 8,053 |
| 2024-01-03 | 350.00 | 355.00 | 336.00 | 350.00 | 350.00 | 1,081 |
| 2024-01-02 | 365.00 | 365.00 | 321.00 | 346.00 | 346.00 | 3,433 |
| 2023-12-28 | 330.00 | 390.00 | 330.00 | 365.00 | 365.00 | 15,640 |
| 2023-12-27 | 350.00 | 370.00 | 330.00 | 345.00 | 345.00 | 2,688 |
| 2023-12-26 | 330.00 | 401.00 | 330.00 | 350.00 | 350.00 | 13,526 |
| 2023-12-22 | 354.00 | 354.00 | 310.00 | 350.00 | 350.00 | 16,036 |
| 2023-12-21 | 312.00 | 400.00 | 312.00 | 354.00 | 354.00 | 11,476 |
| 2023-12-20 | 426.00 | 426.00 | 325.00 | 355.00 | 355.00 | 4,073 |
| 2023-12-19 | 355.00 | 374.00 | 310.00 | 371.00 | 371.00 | 8,296 |
| 2023-12-18 | 302.00 | 380.00 | 302.00 | 326.00 | 326.00 | 19,023 |
| 2023-12-15 | 467.00 | 467.00 | 347.00 | 348.00 | 348.00 | 20,979 |
| 2023-12-14 | 415.00 | 467.00 | 407.00 | 407.00 | 407.00 | 11,909 |
| 2023-12-13 | 475.00 | 480.00 | 439.00 | 478.00 | 478.00 | 13,610 |
| 2023-12-12 | 391.00 | 517.00 | 391.00 | 516.00 | 516.00 | 6,900 |
| 2023-12-11 | 459.00 | 510.00 | 459.00 | 459.00 | 459.00 | 6,837 |
| 2023-12-08 | 460.00 | 540.00 | 401.00 | 540.00 | 540.00 | 8,230 |
| 2023-12-07 | 420.00 | 471.00 | 400.00 | 471.00 | 471.00 | 2,595 |
| 2023-12-06 | 343.00 | 415.00 | 343.00 | 410.00 | 410.00 | 4,505 |
| 2023-12-05 | 330.00 | 442.00 | 330.00 | 400.00 | 400.00 | 5,251 |
| 2023-12-04 | 385.00 | 385.00 | 356.00 | 385.00 | 385.00 | 2,674 |
| 2023-12-01 | 330.00 | 377.00 | 322.00 | 373.00 | 373.00 | 1,062 |
| 2023-11-30 | 312.00 | 389.00 | 312.00 | 375.00 | 375.00 | 2,147 |
| 2023-11-29 | 346.00 | 387.00 | 346.00 | 361.00 | 361.00 | 5,142 |
| 2023-11-28 | 370.00 | 408.00 | 370.00 | 395.00 | 395.00 | 6,520 |
| 2023-11-27 | 366.00 | 429.00 | 366.00 | 429.00 | 429.00 | 2,033 |
| 2023-11-24 | 465.00 | 465.00 | 410.00 | 415.00 | 415.00 | 2,075 |
| 2023-11-23 | 440.00 | 480.00 | 403.00 | 480.00 | 480.00 | 1,469 |
| 2023-11-22 | 365.00 | 474.00 | 365.00 | 474.00 | 474.00 | 976 |
| 2023-11-21 | 427.00 | 427.00 | 371.00 | 425.00 | 425.00 | 724 |
| 2023-11-20 | 365.00 | 428.00 | 365.00 | 427.00 | 427.00 | 868 |
| 2023-11-17 | 494.00 | 494.00 | 370.00 | 428.00 | 428.00 | 4,948 |
| 2023-11-16 | 539.00 | 539.00 | 400.00 | 430.00 | 430.00 | 15,243 |
| 2023-11-15 | 429.00 | 492.00 | 367.00 | 470.00 | 470.00 | 963 |
| 2023-11-14 | 560.00 | 560.00 | 427.00 | 428.00 | 428.00 | 2,904 |
| 2023-11-13 | 399.00 | 539.00 | 399.00 | 499.00 | 499.00 | 7,812 |
| 2023-11-10 | 390.00 | 500.00 | 390.00 | 469.00 | 469.00 | 3,103 |
| 2023-11-09 | 509.00 | 509.00 | 377.00 | 458.00 | 458.00 | 987 |
| 2023-11-08 | 464.00 | 464.00 | 350.00 | 443.00 | 443.00 | 12,196 |
| 2023-11-07 | 354.00 | 407.00 | 330.00 | 404.00 | 404.00 | 429 |
| 2023-11-06 | 412.00 | 412.00 | 323.00 | 354.00 | 354.00 | 95 |
| 2023-11-03 | 349.00 | 360.00 | 322.00 | 359.00 | 359.00 | 2,768 |
| 2023-11-02 | 413.00 | 413.00 | 315.00 | 344.00 | 344.00 | 15,419 |
| 2023-11-01 | 461.00 | 461.00 | 343.00 | 360.00 | 360.00 | 6,605 |
| 2023-10-31 | 305.00 | 401.00 | 305.00 | 401.00 | 401.00 | 17,529 |
| 2023-10-30 | 470.00 | 470.00 | 349.00 | 349.00 | 349.00 | 9,598 |
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.