266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,500.00 | 1,530.00 | 1,470.00 | 1,515.00 | 1,515.00 | 1,280 |
| 2022-11-04 | 1,500.00 | 1,650.00 | 1,450.00 | 1,560.00 | 1,560.00 | 3,583 |
| 2022-11-03 | 1,470.00 | 1,675.00 | 1,425.00 | 1,595.00 | 1,595.00 | 1,937 |
| 2022-11-02 | 1,680.00 | 1,680.00 | 1,415.00 | 1,470.00 | 1,470.00 | 4,046 |
| 2022-11-01 | 1,715.00 | 1,715.00 | 1,450.00 | 1,495.00 | 1,495.00 | 2,214 |
| 2022-10-31 | 1,715.00 | 1,715.00 | 1,455.00 | 1,500.00 | 1,500.00 | 101 |
| 2022-10-28 | 1,730.00 | 1,730.00 | 1,405.00 | 1,500.00 | 1,500.00 | 15,727 |
| 2022-10-27 | 1,800.00 | 1,800.00 | 1,420.00 | 1,505.00 | 1,505.00 | 4,912 |
| 2022-10-26 | 1,505.00 | 1,590.00 | 1,350.00 | 1,590.00 | 1,590.00 | 1,093 |
| 2022-10-25 | 1,495.00 | 1,595.00 | 1,410.00 | 1,470.00 | 1,470.00 | 3,573 |
| 2022-10-24 | 1,690.00 | 1,690.00 | 1,430.00 | 1,450.00 | 1,450.00 | 5,964 |
| 2022-10-21 | 1,680.00 | 1,680.00 | 1,380.00 | 1,500.00 | 1,500.00 | 5,931 |
| 2022-10-20 | 1,525.00 | 1,725.00 | 1,410.00 | 1,495.00 | 1,495.00 | 3,393 |
| 2022-10-19 | 1,470.00 | 1,675.00 | 1,400.00 | 1,520.00 | 1,520.00 | 7,519 |
| 2022-10-18 | 1,645.00 | 1,645.00 | 1,405.00 | 1,470.00 | 1,470.00 | 5,605 |
| 2022-10-17 | 1,325.00 | 1,500.00 | 1,325.00 | 1,450.00 | 1,450.00 | 1,929 |
| 2022-10-14 | 1,470.00 | 1,540.00 | 1,420.00 | 1,475.00 | 1,475.00 | 2,800 |
| 2022-10-13 | 1,610.00 | 1,610.00 | 1,500.00 | 1,540.00 | 1,540.00 | 2,958 |
| 2022-10-12 | 1,500.00 | 1,545.00 | 1,400.00 | 1,505.00 | 1,505.00 | 2,297 |
| 2022-10-11 | 1,665.00 | 1,665.00 | 1,505.00 | 1,505.00 | 1,505.00 | 6,199 |
| 2022-10-07 | 1,790.00 | 1,790.00 | 1,520.00 | 1,620.00 | 1,620.00 | 4,400 |
| 2022-10-06 | 1,500.00 | 1,645.00 | 1,445.00 | 1,605.00 | 1,605.00 | 3,912 |
| 2022-10-05 | 1,450.00 | 1,655.00 | 1,450.00 | 1,540.00 | 1,540.00 | 1,706 |
| 2022-10-04 | 1,555.00 | 1,685.00 | 1,425.00 | 1,570.00 | 1,570.00 | 9,077 |
| 2022-09-30 | 1,745.00 | 1,745.00 | 1,405.00 | 1,500.00 | 1,500.00 | 1,782 |
| 2022-09-29 | 1,695.00 | 1,695.00 | 1,405.00 | 1,520.00 | 1,520.00 | 7,551 |
| 2022-09-28 | 1,795.00 | 1,795.00 | 1,405.00 | 1,515.00 | 1,515.00 | 1,462 |
| 2022-09-27 | 1,400.00 | 1,660.00 | 1,315.00 | 1,615.00 | 1,615.00 | 13,472 |
| 2022-09-26 | 1,300.00 | 1,595.00 | 1,300.00 | 1,475.00 | 1,475.00 | 7,789 |
| 2022-09-23 | 1,380.00 | 1,445.00 | 1,300.00 | 1,440.00 | 1,440.00 | 17,167 |
| 2022-09-22 | 1,305.00 | 1,490.00 | 1,265.00 | 1,475.00 | 1,475.00 | 10,381 |
| 2022-09-21 | 1,575.00 | 1,575.00 | 1,390.00 | 1,405.00 | 1,405.00 | 8,342 |
| 2022-09-20 | 1,650.00 | 1,650.00 | 1,415.00 | 1,520.00 | 1,520.00 | 6,831 |
| 2022-09-19 | 1,780.00 | 1,780.00 | 1,540.00 | 1,550.00 | 1,550.00 | 4,162 |
| 2022-09-16 | 1,455.00 | 1,815.00 | 1,455.00 | 1,560.00 | 1,560.00 | 3,118 |
| 2022-09-15 | 1,600.00 | 1,735.00 | 1,520.00 | 1,595.00 | 1,595.00 | 6,162 |
| 2022-09-14 | 1,555.00 | 1,780.00 | 1,555.00 | 1,635.00 | 1,635.00 | 12,540 |
| 2022-09-13 | 1,405.00 | 1,695.00 | 1,405.00 | 1,590.00 | 1,590.00 | 6,433 |
| 2022-09-08 | 1,690.00 | 1,690.00 | 1,460.00 | 1,515.00 | 1,515.00 | 8,844 |
| 2022-09-07 | 1,835.00 | 1,835.00 | 1,465.00 | 1,500.00 | 1,500.00 | 9,015 |
| 2022-09-06 | 1,500.00 | 1,655.00 | 1,450.00 | 1,600.00 | 1,600.00 | 21,838 |
| 2022-09-05 | 1,450.00 | 1,665.00 | 1,445.00 | 1,450.00 | 1,450.00 | 6,071 |
| 2022-09-02 | 1,325.00 | 1,585.00 | 1,325.00 | 1,450.00 | 1,450.00 | 2,290 |
| 2022-09-01 | 1,290.00 | 1,425.00 | 1,290.00 | 1,395.00 | 1,395.00 | 5,888 |
| 2022-08-31 | 1,420.00 | 1,695.00 | 1,350.00 | 1,385.00 | 1,385.00 | 24,359 |
| 2022-08-30 | 1,505.00 | 1,530.00 | 1,455.00 | 1,500.00 | 1,500.00 | 8,235 |
| 2022-08-29 | 1,520.00 | 1,625.00 | 1,500.00 | 1,505.00 | 1,505.00 | 12,044 |
| 2022-08-26 | 1,700.00 | 1,875.00 | 1,505.00 | 1,640.00 | 1,640.00 | 7,824 |
| 2022-08-25 | 1,700.00 | 1,825.00 | 1,505.00 | 1,650.00 | 1,650.00 | 4,944 |
| 2022-08-24 | 1,550.00 | 1,670.00 | 1,490.00 | 1,620.00 | 1,620.00 | 12,122 |
| 2022-08-23 | 1,650.00 | 1,685.00 | 1,490.00 | 1,580.00 | 1,580.00 | 32,365 |
| 2022-08-22 | 1,795.00 | 1,795.00 | 1,580.00 | 1,680.00 | 1,680.00 | 2,310 |
| 2022-08-19 | 1,695.00 | 1,890.00 | 1,610.00 | 1,695.00 | 1,695.00 | 3,381 |
| 2022-08-18 | 1,700.00 | 1,705.00 | 1,615.00 | 1,650.00 | 1,650.00 | 3,387 |
| 2022-08-17 | 1,600.00 | 1,700.00 | 1,555.00 | 1,700.00 | 1,700.00 | 6,683 |
| 2022-08-16 | 1,500.00 | 1,715.00 | 1,500.00 | 1,635.00 | 1,635.00 | 10,830 |
| 2022-08-12 | 1,500.00 | 1,695.00 | 1,390.00 | 1,515.00 | 1,515.00 | 5,803 |
| 2022-08-11 | 1,750.00 | 1,750.00 | 1,530.00 | 1,540.00 | 1,540.00 | 18,725 |
| 2022-08-10 | 1,865.00 | 1,865.00 | 1,585.00 | 1,600.00 | 1,600.00 | 15,503 |
| 2022-08-09 | 1,785.00 | 1,785.00 | 1,700.00 | 1,755.00 | 1,755.00 | 3,235 |
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.