266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,715.00 | 1,815.00 | 1,700.00 | 1,725.00 | 1,725.00 | 6,064 |
| 2022-08-05 | 1,720.00 | 1,830.00 | 1,710.00 | 1,780.00 | 1,780.00 | 1,822 |
| 2022-08-04 | 1,690.00 | 1,840.00 | 1,680.00 | 1,775.00 | 1,775.00 | 1,847 |
| 2022-08-03 | 1,825.00 | 1,825.00 | 1,665.00 | 1,710.00 | 1,710.00 | 9,414 |
| 2022-08-02 | 1,715.00 | 1,840.00 | 1,715.00 | 1,760.00 | 1,760.00 | 1,212 |
| 2022-08-01 | 1,780.00 | 1,880.00 | 1,740.00 | 1,835.00 | 1,835.00 | 4,675 |
| 2022-07-29 | 1,855.00 | 1,855.00 | 1,700.00 | 1,780.00 | 1,780.00 | 3,095 |
| 2022-07-28 | 1,895.00 | 1,895.00 | 1,725.00 | 1,745.00 | 1,745.00 | 9,404 |
| 2022-07-27 | 1,830.00 | 1,830.00 | 1,690.00 | 1,775.00 | 1,775.00 | 16,806 |
| 2022-07-26 | 1,740.00 | 2,025.00 | 1,730.00 | 1,775.00 | 1,775.00 | 10,867 |
| 2022-07-25 | 1,725.00 | 1,975.00 | 1,705.00 | 1,775.00 | 1,775.00 | 19,438 |
| 2022-07-22 | 1,935.00 | 1,935.00 | 1,760.00 | 1,790.00 | 1,790.00 | 31,612 |
| 2022-07-21 | 1,995.00 | 2,000.00 | 1,860.00 | 1,940.00 | 1,940.00 | 12,719 |
| 2022-07-20 | 1,900.00 | 2,150.00 | 1,780.00 | 1,925.00 | 1,925.00 | 8,306 |
| 2022-07-19 | 1,750.00 | 2,100.00 | 1,750.00 | 1,895.00 | 1,895.00 | 4,531 |
| 2022-07-18 | 1,870.00 | 2,100.00 | 1,840.00 | 1,850.00 | 1,850.00 | 12,182 |
| 2022-07-15 | 1,785.00 | 1,985.00 | 1,725.00 | 1,885.00 | 1,885.00 | 5,503 |
| 2022-07-14 | 1,810.00 | 2,220.00 | 1,790.00 | 1,800.00 | 1,800.00 | 27,876 |
| 2022-07-13 | 2,045.00 | 2,050.00 | 1,900.00 | 1,950.00 | 1,950.00 | 10,270 |
| 2022-07-12 | 2,245.00 | 2,245.00 | 1,900.00 | 1,995.00 | 1,995.00 | 10,893 |
| 2022-07-11 | 2,040.00 | 2,400.00 | 1,950.00 | 1,965.00 | 1,965.00 | 5,599 |
| 2022-07-08 | 1,900.00 | 2,130.00 | 1,900.00 | 2,110.00 | 2,110.00 | 3,645 |
| 2022-07-07 | 2,175.00 | 2,175.00 | 1,810.00 | 1,900.00 | 1,900.00 | 3,992 |
| 2022-07-06 | 2,000.00 | 2,130.00 | 1,860.00 | 1,900.00 | 1,900.00 | 7,037 |
| 2022-07-05 | 1,900.00 | 2,095.00 | 1,865.00 | 2,000.00 | 2,000.00 | 3,029 |
| 2022-07-04 | 1,910.00 | 2,215.00 | 1,910.00 | 1,920.00 | 1,920.00 | 1,613 |
| 2022-07-01 | 2,185.00 | 2,185.00 | 1,950.00 | 2,060.00 | 2,060.00 | 105 |
| 2022-06-30 | 2,450.00 | 2,450.00 | 2,000.00 | 2,070.00 | 2,070.00 | 6,377 |
| 2022-06-29 | 2,390.00 | 2,390.00 | 1,900.00 | 2,300.00 | 2,300.00 | 2,787 |
| 2022-06-28 | 2,095.00 | 2,210.00 | 1,800.00 | 2,095.00 | 2,095.00 | 11,981 |
| 2022-06-27 | 2,140.00 | 2,140.00 | 1,750.00 | 1,925.00 | 1,925.00 | 13,444 |
| 2022-06-24 | 2,200.00 | 2,200.00 | 1,745.00 | 1,975.00 | 1,975.00 | 13,659 |
| 2022-06-23 | 2,195.00 | 2,195.00 | 1,915.00 | 1,935.00 | 1,935.00 | 13,909 |
| 2022-06-22 | 2,380.00 | 2,380.00 | 2,065.00 | 2,200.00 | 2,200.00 | 5,933 |
| 2022-06-21 | 2,425.00 | 2,425.00 | 2,100.00 | 2,380.00 | 2,380.00 | 1,901 |
| 2022-06-20 | 2,975.00 | 2,975.00 | 2,295.00 | 2,295.00 | 2,295.00 | 12,120 |
| 2022-06-17 | 2,870.00 | 2,870.00 | 2,405.00 | 2,700.00 | 2,700.00 | 7,689 |
| 2022-06-16 | 2,980.00 | 2,980.00 | 2,450.00 | 2,750.00 | 2,750.00 | 2,072 |
| 2022-06-15 | 2,865.00 | 2,865.00 | 2,570.00 | 2,770.00 | 2,770.00 | 1,381 |
| 2022-06-14 | 2,795.00 | 2,795.00 | 2,400.00 | 2,775.00 | 2,775.00 | 5,860 |
| 2022-06-13 | 2,975.00 | 2,975.00 | 2,600.00 | 2,780.00 | 2,780.00 | 9,256 |
| 2022-06-10 | 2,950.00 | 2,950.00 | 2,770.00 | 2,840.00 | 2,840.00 | 3,585 |
| 2022-06-09 | 2,725.00 | 2,950.00 | 2,725.00 | 2,800.00 | 2,800.00 | 665 |
| 2022-06-08 | 2,805.00 | 3,030.00 | 2,725.00 | 2,860.00 | 2,860.00 | 4,862 |
| 2022-06-07 | 3,040.00 | 3,260.00 | 2,720.00 | 2,875.00 | 2,875.00 | 14,173 |
| 2022-06-03 | 2,905.00 | 2,905.00 | 2,580.00 | 2,840.00 | 2,840.00 | 2,203 |
| 2022-06-02 | 2,990.00 | 2,995.00 | 2,750.00 | 2,880.00 | 2,880.00 | 1,591 |
| 2022-05-31 | 2,800.00 | 2,995.00 | 2,700.00 | 2,835.00 | 2,835.00 | 2,461 |
| 2022-05-30 | 3,000.00 | 3,090.00 | 2,465.00 | 2,790.00 | 2,790.00 | 1,575 |
| 2022-05-27 | 2,685.00 | 2,700.00 | 2,100.00 | 2,695.00 | 2,695.00 | 25,919 |
| 2022-05-26 | 2,495.00 | 2,495.00 | 2,260.00 | 2,350.00 | 2,350.00 | 1,174 |
| 2022-05-25 | 2,580.00 | 2,580.00 | 2,270.00 | 2,350.00 | 2,350.00 | 3,793 |
| 2022-05-24 | 2,755.00 | 2,755.00 | 2,195.00 | 2,590.00 | 2,590.00 | 9,833 |
| 2022-05-23 | 2,490.00 | 2,500.00 | 2,045.00 | 2,400.00 | 2,400.00 | 2,949 |
| 2022-05-20 | 2,700.00 | 2,700.00 | 2,050.00 | 2,290.00 | 2,290.00 | 10,453 |
| 2022-05-19 | 2,780.00 | 2,780.00 | 2,260.00 | 2,355.00 | 2,355.00 | 2,127 |
| 2022-05-18 | 2,915.00 | 2,915.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,791 |
| 2022-05-17 | 2,930.00 | 2,930.00 | 2,470.00 | 2,600.00 | 2,600.00 | 614 |
| 2022-05-16 | 2,860.00 | 2,860.00 | 2,300.00 | 2,600.00 | 2,600.00 | 4,283 |
| 2022-05-13 | 2,925.00 | 2,925.00 | 2,310.00 | 2,550.00 | 2,550.00 | 1,151 |
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.