266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1,200.00 | 1,200.00 | 978.00 | 1,000.00 | 1,000.00 | 6,249 |
| 2023-02-01 | 1,235.00 | 1,235.00 | 951.00 | 1,150.00 | 1,150.00 | 861 |
| 2023-01-31 | 1,089.00 | 1,089.00 | 940.00 | 1,075.00 | 1,075.00 | 4,269 |
| 2023-01-30 | 952.00 | 1,090.00 | 947.00 | 947.00 | 947.00 | 7,864 |
| 2023-01-27 | 904.00 | 1,000.00 | 904.00 | 952.00 | 952.00 | 3,538 |
| 2023-01-26 | 930.00 | 1,019.00 | 930.00 | 950.00 | 950.00 | 3,268 |
| 2023-01-25 | 965.00 | 1,100.00 | 951.00 | 953.00 | 953.00 | 10,234 |
| 2023-01-20 | 995.00 | 995.00 | 920.00 | 965.00 | 965.00 | 9,643 |
| 2023-01-19 | 1,000.00 | 1,050.00 | 951.00 | 995.00 | 995.00 | 4,247 |
| 2023-01-18 | 956.00 | 1,150.00 | 956.00 | 1,020.00 | 1,020.00 | 19,381 |
| 2023-01-17 | 988.00 | 1,085.00 | 936.00 | 1,005.00 | 1,005.00 | 4,650 |
| 2023-01-16 | 1,055.00 | 1,055.00 | 960.00 | 988.00 | 988.00 | 8,843 |
| 2023-01-13 | 1,000.00 | 1,070.00 | 991.00 | 1,005.00 | 1,005.00 | 14,223 |
| 2023-01-12 | 1,000.00 | 1,205.00 | 991.00 | 1,065.00 | 1,065.00 | 8,695 |
| 2023-01-11 | 1,190.00 | 1,190.00 | 960.00 | 1,065.00 | 1,065.00 | 783 |
| 2023-01-10 | 1,205.00 | 1,205.00 | 963.00 | 1,035.00 | 1,035.00 | 3,658 |
| 2023-01-09 | 1,005.00 | 1,135.00 | 1,000.00 | 1,060.00 | 1,060.00 | 675 |
| 2023-01-06 | 965.00 | 1,190.00 | 950.00 | 987.00 | 987.00 | 7,705 |
| 2023-01-05 | 1,200.00 | 1,375.00 | 1,020.00 | 1,040.00 | 1,040.00 | 3,654 |
| 2023-01-04 | 1,120.00 | 1,285.00 | 963.00 | 1,200.00 | 1,200.00 | 2,293 |
| 2023-01-03 | 1,285.00 | 1,285.00 | 1,115.00 | 1,120.00 | 1,120.00 | 488 |
| 2023-01-02 | 1,070.00 | 1,125.00 | 1,000.00 | 1,125.00 | 1,125.00 | 2,446 |
| 2022-12-29 | 1,000.00 | 1,100.00 | 986.00 | 1,070.00 | 1,070.00 | 5,428 |
| 2022-12-28 | 1,010.00 | 1,100.00 | 981.00 | 986.00 | 986.00 | 2,461 |
| 2022-12-27 | 955.00 | 1,025.00 | 955.00 | 1,005.00 | 1,005.00 | 4,232 |
| 2022-12-26 | 960.00 | 1,100.00 | 921.00 | 955.00 | 955.00 | 6,008 |
| 2022-12-23 | 989.00 | 1,135.00 | 950.00 | 961.00 | 961.00 | 16,938 |
| 2022-12-22 | 1,220.00 | 1,220.00 | 981.00 | 989.00 | 989.00 | 25,409 |
| 2022-12-21 | 1,200.00 | 1,200.00 | 1,015.00 | 1,075.00 | 1,075.00 | 6,764 |
| 2022-12-20 | 1,015.00 | 1,190.00 | 1,015.00 | 1,075.00 | 1,075.00 | 3,628 |
| 2022-12-19 | 1,190.00 | 1,190.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2,715 |
| 2022-12-16 | 1,110.00 | 1,150.00 | 1,015.00 | 1,040.00 | 1,040.00 | 3,139 |
| 2022-12-15 | 1,160.00 | 1,160.00 | 1,050.00 | 1,110.00 | 1,110.00 | 2,286 |
| 2022-12-14 | 1,125.00 | 1,195.00 | 1,045.00 | 1,105.00 | 1,105.00 | 4,345 |
| 2022-12-13 | 1,200.00 | 1,245.00 | 1,055.00 | 1,130.00 | 1,130.00 | 2,717 |
| 2022-12-12 | 1,250.00 | 1,250.00 | 1,035.00 | 1,140.00 | 1,140.00 | 1,917 |
| 2022-12-09 | 1,200.00 | 1,340.00 | 1,135.00 | 1,140.00 | 1,140.00 | 8,427 |
| 2022-12-08 | 1,165.00 | 1,295.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1,428 |
| 2022-12-07 | 1,250.00 | 1,390.00 | 1,150.00 | 1,185.00 | 1,185.00 | 1,238 |
| 2022-12-06 | 1,170.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,210.00 | 10,540 |
| 2022-12-05 | 1,235.00 | 1,395.00 | 1,170.00 | 1,210.00 | 1,210.00 | 520 |
| 2022-12-02 | 1,235.00 | 1,350.00 | 1,200.00 | 1,235.00 | 1,235.00 | 754 |
| 2022-12-01 | 1,205.00 | 1,345.00 | 1,155.00 | 1,235.00 | 1,235.00 | 2,748 |
| 2022-11-30 | 1,280.00 | 1,280.00 | 1,185.00 | 1,205.00 | 1,205.00 | 13,042 |
| 2022-11-29 | 1,300.00 | 1,300.00 | 1,155.00 | 1,225.00 | 1,225.00 | 1,925 |
| 2022-11-28 | 1,235.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | 6,096 |
| 2022-11-25 | 1,295.00 | 1,380.00 | 1,290.00 | 1,300.00 | 1,300.00 | 4,122 |
| 2022-11-24 | 1,360.00 | 1,490.00 | 1,310.00 | 1,350.00 | 1,350.00 | 10,937 |
| 2022-11-23 | 1,290.00 | 1,470.00 | 1,270.00 | 1,360.00 | 1,360.00 | 4,454 |
| 2022-11-22 | 1,495.00 | 1,495.00 | 1,250.00 | 1,290.00 | 1,290.00 | 10,960 |
| 2022-11-21 | 1,350.00 | 1,495.00 | 1,300.00 | 1,380.00 | 1,380.00 | 3,015 |
| 2022-11-18 | 1,495.00 | 1,495.00 | 1,270.00 | 1,365.00 | 1,365.00 | 5,155 |
| 2022-11-17 | 1,435.00 | 1,435.00 | 1,355.00 | 1,420.00 | 1,420.00 | 1,603 |
| 2022-11-16 | 1,500.00 | 1,685.00 | 1,415.00 | 1,435.00 | 1,435.00 | 10,702 |
| 2022-11-15 | 1,710.00 | 1,710.00 | 1,405.00 | 1,495.00 | 1,495.00 | 13,317 |
| 2022-11-14 | 1,500.00 | 1,705.00 | 1,450.00 | 1,495.00 | 1,495.00 | 1,363 |
| 2022-11-11 | 1,400.00 | 1,605.00 | 1,400.00 | 1,490.00 | 1,490.00 | 3,774 |
| 2022-11-10 | 1,550.00 | 1,550.00 | 1,375.00 | 1,400.00 | 1,400.00 | 10,226 |
| 2022-11-09 | 1,450.00 | 1,580.00 | 1,405.00 | 1,440.00 | 1,440.00 | 7,553 |
| 2022-11-08 | 1,510.00 | 1,510.00 | 1,400.00 | 1,485.00 | 1,485.00 | 1,256 |
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.