266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 434.00 | 434.00 | 322.00 | 410.00 | 410.00 | 699 |
| 2023-10-26 | 384.00 | 384.00 | 332.00 | 378.00 | 378.00 | 1,283 |
| 2023-10-25 | 380.00 | 380.00 | 300.00 | 344.00 | 344.00 | 107 |
| 2023-10-24 | 335.00 | 350.00 | 271.00 | 350.00 | 350.00 | 2,385 |
| 2023-10-23 | 403.00 | 403.00 | 301.00 | 305.00 | 305.00 | 11,221 |
| 2023-10-20 | 425.00 | 425.00 | 341.00 | 352.00 | 352.00 | 660 |
| 2023-10-19 | 387.00 | 419.00 | 351.00 | 382.00 | 382.00 | 556 |
| 2023-10-18 | 320.00 | 406.00 | 320.00 | 387.00 | 387.00 | 643 |
| 2023-10-17 | 312.00 | 408.00 | 302.00 | 356.00 | 356.00 | 10,501 |
| 2023-10-16 | 341.00 | 461.00 | 341.00 | 355.00 | 355.00 | 388 |
| 2023-10-13 | 435.00 | 435.00 | 345.00 | 401.00 | 401.00 | 4,614 |
| 2023-10-12 | 402.00 | 402.00 | 333.00 | 397.00 | 397.00 | 333 |
| 2023-10-11 | 306.00 | 382.00 | 290.00 | 350.00 | 350.00 | 7,576 |
| 2023-10-10 | 410.00 | 410.00 | 321.00 | 333.00 | 333.00 | 2,142 |
| 2023-10-06 | 350.00 | 428.00 | 350.00 | 358.00 | 358.00 | 2,093 |
| 2023-10-05 | 410.00 | 410.00 | 350.00 | 409.00 | 409.00 | 457 |
| 2023-10-04 | 410.00 | 430.00 | 350.00 | 407.00 | 407.00 | 699 |
| 2023-09-27 | 470.00 | 470.00 | 390.00 | 410.00 | 410.00 | 985 |
| 2023-09-26 | 360.00 | 415.00 | 360.00 | 410.00 | 410.00 | 110 |
| 2023-09-25 | 445.00 | 449.00 | 386.00 | 406.00 | 406.00 | 9,167 |
| 2023-09-22 | 470.00 | 470.00 | 401.00 | 438.00 | 438.00 | 531 |
| 2023-09-21 | 483.00 | 520.00 | 415.00 | 462.00 | 462.00 | 7,305 |
| 2023-09-20 | 500.00 | 500.00 | 401.00 | 483.00 | 483.00 | 841 |
| 2023-09-19 | 504.00 | 504.00 | 403.00 | 454.00 | 454.00 | 374 |
| 2023-09-18 | 504.00 | 504.00 | 400.00 | 459.00 | 459.00 | 555 |
| 2023-09-15 | 500.00 | 509.00 | 410.00 | 464.00 | 464.00 | 568 |
| 2023-09-14 | 504.00 | 504.00 | 390.00 | 472.00 | 472.00 | 1,077 |
| 2023-09-13 | 405.00 | 520.00 | 405.00 | 458.00 | 458.00 | 2,711 |
| 2023-09-12 | 500.00 | 500.00 | 392.00 | 475.00 | 475.00 | 1,049 |
| 2023-09-11 | 505.00 | 505.00 | 413.00 | 451.00 | 451.00 | 841 |
| 2023-09-08 | 410.00 | 530.00 | 408.00 | 484.00 | 484.00 | 12,612 |
| 2023-09-07 | 410.00 | 511.00 | 410.00 | 479.00 | 479.00 | 3,128 |
| 2023-09-06 | 468.00 | 468.00 | 381.00 | 447.00 | 447.00 | 1,464 |
| 2023-09-05 | 436.00 | 436.00 | 366.00 | 408.00 | 408.00 | 2,169 |
| 2023-09-04 | 424.00 | 424.00 | 351.00 | 380.00 | 380.00 | 1,761 |
| 2023-09-01 | 399.00 | 399.00 | 341.00 | 378.00 | 378.00 | 5,673 |
| 2023-08-31 | 430.00 | 430.00 | 361.00 | 370.00 | 370.00 | 2,464 |
| 2023-08-30 | 464.00 | 465.00 | 400.00 | 400.00 | 400.00 | 32,469 |
| 2023-08-29 | 500.00 | 500.00 | 431.00 | 470.00 | 470.00 | 8,730 |
| 2023-08-28 | 485.00 | 485.00 | 411.00 | 480.00 | 480.00 | 3,275 |
| 2023-08-25 | 499.00 | 499.00 | 424.00 | 482.00 | 482.00 | 4,576 |
| 2023-08-24 | 493.00 | 493.00 | 405.00 | 446.00 | 446.00 | 764 |
| 2023-08-23 | 431.00 | 431.00 | 371.00 | 431.00 | 431.00 | 7,978 |
| 2023-08-22 | 400.00 | 400.00 | 351.00 | 375.00 | 375.00 | 1,324 |
| 2023-08-21 | 340.00 | 390.00 | 340.00 | 370.00 | 370.00 | 3,409 |
| 2023-08-18 | 449.00 | 449.00 | 342.00 | 358.00 | 358.00 | 1,927 |
| 2023-08-17 | 430.00 | 430.00 | 320.00 | 398.00 | 398.00 | 1,642 |
| 2023-08-16 | 428.00 | 428.00 | 352.00 | 375.00 | 375.00 | 6,387 |
| 2023-08-14 | 400.00 | 400.00 | 340.00 | 399.00 | 399.00 | 3,918 |
| 2023-08-11 | 380.00 | 380.00 | 350.00 | 360.00 | 360.00 | 14,418 |
| 2023-08-10 | 383.00 | 428.00 | 360.00 | 365.00 | 365.00 | 5,166 |
| 2023-08-09 | 370.00 | 375.00 | 341.00 | 373.00 | 373.00 | 3,694 |
| 2023-08-08 | 399.00 | 399.00 | 366.00 | 366.00 | 366.00 | 6,615 |
| 2023-08-07 | 461.00 | 461.00 | 381.00 | 387.00 | 387.00 | 6,744 |
| 2023-08-04 | 448.00 | 448.00 | 380.00 | 403.00 | 403.00 | 435 |
| 2023-08-03 | 395.00 | 427.00 | 381.00 | 390.00 | 390.00 | 15,799 |
| 2023-08-02 | 403.00 | 439.00 | 365.00 | 390.00 | 390.00 | 11,158 |
| 2023-08-01 | 482.00 | 482.00 | 381.00 | 404.00 | 404.00 | 13,569 |
| 2023-07-31 | 530.00 | 530.00 | 421.00 | 422.00 | 422.00 | 56,379 |
| 2023-07-28 | 465.00 | 530.00 | 454.00 | 495.00 | 495.00 | 1,935 |
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.