266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 514.00 | 514.00 | 391.00 | 465.00 | 465.00 | 1,471 |
| 2023-07-26 | 480.00 | 480.00 | 420.00 | 448.00 | 448.00 | 1,738 |
| 2023-07-25 | 421.00 | 470.00 | 413.00 | 449.00 | 449.00 | 4,982 |
| 2023-07-24 | 559.00 | 559.00 | 414.00 | 421.00 | 421.00 | 6,067 |
| 2023-07-21 | 440.00 | 506.00 | 410.00 | 487.00 | 487.00 | 1,028 |
| 2023-07-20 | 440.00 | 443.00 | 386.00 | 440.00 | 440.00 | 7,779 |
| 2023-07-19 | 383.00 | 437.00 | 383.00 | 386.00 | 386.00 | 9,995 |
| 2023-07-18 | 487.00 | 487.00 | 372.00 | 383.00 | 383.00 | 19,733 |
| 2023-07-17 | 550.00 | 550.00 | 423.00 | 425.00 | 425.00 | 392 |
| 2023-07-14 | 435.00 | 496.00 | 433.00 | 482.00 | 482.00 | 5,833 |
| 2023-07-13 | 480.00 | 500.00 | 417.00 | 433.00 | 433.00 | 3,325 |
| 2023-07-12 | 530.00 | 530.00 | 455.00 | 469.00 | 469.00 | 5,828 |
| 2023-07-11 | 469.00 | 544.00 | 469.00 | 519.00 | 519.00 | 4,423 |
| 2023-07-10 | 494.00 | 494.00 | 432.00 | 474.00 | 474.00 | 4,269 |
| 2023-07-07 | 500.00 | 550.00 | 440.00 | 495.00 | 495.00 | 5,265 |
| 2023-07-06 | 564.00 | 564.00 | 422.00 | 489.00 | 489.00 | 3,742 |
| 2023-07-05 | 568.00 | 568.00 | 456.00 | 491.00 | 491.00 | 1,761 |
| 2023-07-04 | 500.00 | 550.00 | 434.00 | 495.00 | 495.00 | 2,171 |
| 2023-07-03 | 558.00 | 641.00 | 480.00 | 500.00 | 500.00 | 13,335 |
| 2023-06-30 | 480.00 | 571.00 | 471.00 | 558.00 | 558.00 | 13,862 |
| 2023-06-29 | 406.00 | 507.00 | 406.00 | 498.00 | 498.00 | 305 |
| 2023-06-28 | 495.00 | 500.00 | 431.00 | 442.00 | 442.00 | 8,462 |
| 2023-06-27 | 499.00 | 550.00 | 437.00 | 495.00 | 495.00 | 1,426 |
| 2023-06-26 | 491.00 | 563.00 | 440.00 | 499.00 | 499.00 | 4,209 |
| 2023-06-23 | 493.00 | 558.00 | 442.00 | 491.00 | 491.00 | 21,284 |
| 2023-06-22 | 478.00 | 500.00 | 427.00 | 493.00 | 493.00 | 14,599 |
| 2023-06-21 | 460.00 | 510.00 | 390.00 | 478.00 | 478.00 | 6,551 |
| 2023-06-20 | 487.00 | 555.00 | 415.00 | 450.00 | 450.00 | 4,564 |
| 2023-06-19 | 550.00 | 560.00 | 475.00 | 487.00 | 487.00 | 9,484 |
| 2023-06-16 | 550.00 | 590.00 | 470.00 | 550.00 | 550.00 | 2,009 |
| 2023-06-15 | 595.00 | 595.00 | 454.00 | 550.00 | 550.00 | 2,315 |
| 2023-06-14 | 541.00 | 618.00 | 460.00 | 519.00 | 519.00 | 29,435 |
| 2023-06-13 | 450.00 | 592.00 | 450.00 | 541.00 | 541.00 | 1,022 |
| 2023-06-12 | 481.00 | 629.00 | 481.00 | 517.00 | 517.00 | 15,625 |
| 2023-06-09 | 639.00 | 639.00 | 483.00 | 550.00 | 550.00 | 473 |
| 2023-06-08 | 620.00 | 620.00 | 467.00 | 559.00 | 559.00 | 412 |
| 2023-06-07 | 570.00 | 570.00 | 444.00 | 540.00 | 540.00 | 10,263 |
| 2023-06-05 | 540.00 | 567.00 | 471.00 | 500.00 | 500.00 | 13,310 |
| 2023-06-02 | 527.00 | 600.00 | 452.00 | 549.00 | 549.00 | 2,571 |
| 2023-06-01 | 431.00 | 567.00 | 431.00 | 527.00 | 527.00 | 24 |
| 2023-05-31 | 580.00 | 580.00 | 456.00 | 495.00 | 495.00 | 12,798 |
| 2023-05-30 | 460.00 | 520.00 | 440.00 | 508.00 | 508.00 | 3,828 |
| 2023-05-26 | 380.00 | 465.00 | 380.00 | 459.00 | 459.00 | 3,482 |
| 2023-05-25 | 380.00 | 490.00 | 380.00 | 406.00 | 406.00 | 8,516 |
| 2023-05-24 | 590.00 | 590.00 | 441.00 | 441.00 | 441.00 | 24,639 |
| 2023-05-23 | 477.00 | 625.00 | 477.00 | 518.00 | 518.00 | 10,452 |
| 2023-05-22 | 629.00 | 629.00 | 505.00 | 549.00 | 549.00 | 14,924 |
| 2023-05-19 | 571.00 | 648.00 | 505.00 | 578.00 | 578.00 | 1,876 |
| 2023-05-18 | 605.00 | 605.00 | 501.00 | 571.00 | 571.00 | 21,566 |
| 2023-05-17 | 477.00 | 538.00 | 415.00 | 538.00 | 538.00 | 40,639 |
| 2023-05-16 | 460.00 | 469.00 | 380.00 | 469.00 | 469.00 | 24,377 |
| 2023-05-15 | 311.00 | 408.00 | 311.00 | 408.00 | 408.00 | 14,188 |
| 2023-05-12 | 330.00 | 425.00 | 330.00 | 355.00 | 355.00 | 8,995 |
| 2023-05-11 | 373.00 | 373.00 | 290.00 | 371.00 | 371.00 | 24,749 |
| 2023-05-10 | 316.00 | 365.00 | 312.00 | 325.00 | 325.00 | 25,825 |
| 2023-05-09 | 304.00 | 394.00 | 304.00 | 367.00 | 367.00 | 72,485 |
| 2023-05-08 | 358.00 | 449.00 | 357.00 | 357.00 | 357.00 | 77,415 |
| 2023-05-04 | 450.00 | 489.00 | 411.00 | 420.00 | 420.00 | 90,717 |
| 2023-05-03 | 549.00 | 549.00 | 460.00 | 483.00 | 483.00 | 66,643 |
| 2023-05-02 | 550.00 | 645.00 | 501.00 | 510.00 | 510.00 | 2,736 |
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.