266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 555.00 | 660.00 | 500.00 | 572.00 | 572.00 | 574 |
| 2023-04-27 | 599.00 | 599.00 | 486.00 | 575.00 | 575.00 | 14,611 |
| 2023-04-26 | 506.00 | 569.00 | 500.00 | 524.00 | 524.00 | 19,891 |
| 2023-04-25 | 466.00 | 591.00 | 466.00 | 505.00 | 505.00 | 10,599 |
| 2023-04-24 | 580.00 | 580.00 | 465.00 | 515.00 | 515.00 | 7,208 |
| 2023-04-21 | 570.00 | 570.00 | 523.00 | 524.00 | 524.00 | 13,214 |
| 2023-04-20 | 490.00 | 598.00 | 490.00 | 523.00 | 523.00 | 5,941 |
| 2023-04-19 | 500.00 | 604.00 | 500.00 | 526.00 | 526.00 | 17,737 |
| 2023-04-18 | 495.00 | 560.00 | 495.00 | 529.00 | 529.00 | 6,486 |
| 2023-04-17 | 575.00 | 575.00 | 520.00 | 530.00 | 530.00 | 24,745 |
| 2023-04-14 | 480.00 | 590.00 | 480.00 | 576.00 | 576.00 | 36,259 |
| 2023-04-13 | 570.00 | 638.00 | 510.00 | 520.00 | 520.00 | 56,249 |
| 2023-04-12 | 552.00 | 600.00 | 550.00 | 560.00 | 560.00 | 19,463 |
| 2023-04-11 | 666.00 | 670.00 | 555.00 | 639.00 | 639.00 | 56,756 |
| 2023-04-10 | 680.00 | 680.00 | 630.00 | 650.00 | 650.00 | 14,535 |
| 2023-04-07 | 660.00 | 730.00 | 645.00 | 670.00 | 670.00 | 43,765 |
| 2023-04-06 | 675.00 | 719.00 | 650.00 | 660.00 | 660.00 | 36,583 |
| 2023-04-05 | 696.00 | 760.00 | 660.00 | 675.00 | 675.00 | 24,788 |
| 2023-04-04 | 760.00 | 767.00 | 650.00 | 695.00 | 695.00 | 47,528 |
| 2023-04-03 | 748.00 | 748.00 | 691.00 | 734.00 | 734.00 | 5,849 |
| 2023-03-31 | 695.00 | 790.00 | 683.00 | 749.00 | 749.00 | 1,721 |
| 2023-03-30 | 685.00 | 801.00 | 681.00 | 695.00 | 695.00 | 4,396 |
| 2023-03-29 | 722.00 | 722.00 | 681.00 | 698.00 | 698.00 | 17,158 |
| 2023-03-28 | 760.00 | 760.00 | 703.00 | 721.00 | 721.00 | 2,397 |
| 2023-03-27 | 681.00 | 750.00 | 681.00 | 709.00 | 709.00 | 1,614 |
| 2023-03-24 | 750.00 | 790.00 | 700.00 | 710.00 | 710.00 | 25,062 |
| 2023-03-23 | 917.00 | 917.00 | 720.00 | 750.00 | 750.00 | 15,515 |
| 2023-03-22 | 750.00 | 803.00 | 681.00 | 798.00 | 798.00 | 19,895 |
| 2023-03-21 | 738.00 | 739.00 | 680.00 | 699.00 | 699.00 | 9,709 |
| 2023-03-20 | 700.00 | 734.00 | 695.00 | 710.00 | 710.00 | 22,143 |
| 2023-03-17 | 720.00 | 740.00 | 665.00 | 701.00 | 701.00 | 3,664 |
| 2023-03-16 | 700.00 | 740.00 | 700.00 | 710.00 | 710.00 | 254 |
| 2023-03-15 | 681.00 | 750.00 | 680.00 | 730.00 | 730.00 | 1,624 |
| 2023-03-14 | 700.00 | 740.00 | 680.00 | 719.00 | 719.00 | 2,664 |
| 2023-03-13 | 720.00 | 828.00 | 690.00 | 700.00 | 700.00 | 11,034 |
| 2023-03-10 | 700.00 | 780.00 | 700.00 | 720.00 | 720.00 | 4,007 |
| 2023-03-09 | 660.00 | 764.00 | 660.00 | 711.00 | 711.00 | 8,032 |
| 2023-03-08 | 730.00 | 799.00 | 680.00 | 700.00 | 700.00 | 1,399 |
| 2023-03-07 | 850.00 | 850.00 | 720.00 | 730.00 | 730.00 | 27,232 |
| 2023-03-06 | 835.00 | 835.00 | 756.00 | 771.00 | 771.00 | 6,554 |
| 2023-03-03 | 780.00 | 970.00 | 780.00 | 835.00 | 835.00 | 7,890 |
| 2023-03-02 | 889.00 | 889.00 | 759.00 | 865.00 | 865.00 | 8,343 |
| 2023-02-28 | 888.00 | 890.00 | 820.00 | 889.00 | 889.00 | 5,800 |
| 2023-02-27 | 1,000.00 | 1,000.00 | 807.00 | 885.00 | 885.00 | 6,488 |
| 2023-02-24 | 725.00 | 934.00 | 725.00 | 889.00 | 889.00 | 11,911 |
| 2023-02-23 | 1,059.00 | 1,059.00 | 806.00 | 850.00 | 850.00 | 56,253 |
| 2023-02-22 | 1,071.00 | 1,071.00 | 911.00 | 940.00 | 940.00 | 1,373 |
| 2023-02-21 | 965.00 | 965.00 | 930.00 | 933.00 | 933.00 | 15,901 |
| 2023-02-20 | 1,100.00 | 1,100.00 | 931.00 | 950.00 | 950.00 | 18,846 |
| 2023-02-17 | 931.00 | 1,116.00 | 920.00 | 965.00 | 965.00 | 8,860 |
| 2023-02-16 | 970.00 | 971.00 | 950.00 | 971.00 | 971.00 | 4,498 |
| 2023-02-15 | 967.00 | 970.00 | 931.00 | 945.00 | 945.00 | 3,912 |
| 2023-02-14 | 971.00 | 979.00 | 935.00 | 955.00 | 955.00 | 12,554 |
| 2023-02-13 | 1,000.00 | 1,144.00 | 952.00 | 975.00 | 975.00 | 4,649 |
| 2023-02-10 | 1,147.00 | 1,148.00 | 952.00 | 995.00 | 995.00 | 6,067 |
| 2023-02-09 | 1,150.00 | 1,302.00 | 981.00 | 999.00 | 999.00 | 2,080 |
| 2023-02-08 | 1,001.00 | 1,200.00 | 952.00 | 1,133.00 | 1,133.00 | 3,386 |
| 2023-02-07 | 950.00 | 1,130.00 | 950.00 | 1,100.00 | 1,100.00 | 3,923 |
| 2023-02-06 | 1,000.00 | 1,150.00 | 939.00 | 1,030.00 | 1,030.00 | 293 |
| 2023-02-03 | 925.00 | 1,150.00 | 923.00 | 1,000.00 | 1,000.00 | 4,200 |
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.