266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2,925.00 | 2,925.00 | 2,680.00 | 2,680.00 | 2,680.00 | 111 |
| 2022-05-11 | 2,950.00 | 2,950.00 | 2,460.00 | 2,690.00 | 2,690.00 | 1,416 |
| 2022-05-10 | 2,900.00 | 2,900.00 | 2,515.00 | 2,650.00 | 2,650.00 | 7,976 |
| 2022-05-06 | 2,985.00 | 2,985.00 | 2,740.00 | 2,790.00 | 2,790.00 | 4,791 |
| 2022-05-04 | 2,995.00 | 3,090.00 | 2,900.00 | 2,920.00 | 2,920.00 | 656 |
| 2022-05-03 | 2,955.00 | 2,955.00 | 2,740.00 | 2,920.00 | 2,920.00 | 21,381 |
| 2022-05-02 | 2,800.00 | 2,810.00 | 2,720.00 | 2,800.00 | 2,800.00 | 2,503 |
| 2022-04-29 | 2,695.00 | 2,795.00 | 2,520.00 | 2,775.00 | 2,775.00 | 3,314 |
| 2022-04-28 | 2,695.00 | 2,695.00 | 2,550.00 | 2,655.00 | 2,655.00 | 42 |
| 2022-04-27 | 2,315.00 | 2,670.00 | 2,315.00 | 2,645.00 | 2,645.00 | 4,469 |
| 2022-04-26 | 2,550.00 | 2,600.00 | 2,450.00 | 2,600.00 | 2,600.00 | 6,190 |
| 2022-04-25 | 2,500.00 | 2,600.00 | 2,300.00 | 2,585.00 | 2,585.00 | 3,767 |
| 2022-04-22 | 2,490.00 | 2,580.00 | 2,210.00 | 2,445.00 | 2,445.00 | 12,110 |
| 2022-04-21 | 2,685.00 | 2,685.00 | 2,230.00 | 2,340.00 | 2,340.00 | 20,668 |
| 2022-04-20 | 2,550.00 | 2,550.00 | 2,295.00 | 2,345.00 | 2,345.00 | 5,099 |
| 2022-04-19 | 2,700.00 | 2,700.00 | 2,370.00 | 2,370.00 | 2,370.00 | 15,489 |
| 2022-04-18 | 2,690.00 | 2,690.00 | 2,440.00 | 2,500.00 | 2,500.00 | 3,270 |
| 2022-04-15 | 2,600.00 | 2,700.00 | 2,300.00 | 2,575.00 | 2,575.00 | 8,402 |
| 2022-04-14 | 2,425.00 | 2,595.00 | 2,400.00 | 2,485.00 | 2,485.00 | 4,666 |
| 2022-04-13 | 2,950.00 | 2,950.00 | 2,420.00 | 2,480.00 | 2,480.00 | 11,065 |
| 2022-04-12 | 2,905.00 | 2,905.00 | 2,530.00 | 2,640.00 | 2,640.00 | 6,319 |
| 2022-04-11 | 2,950.00 | 2,950.00 | 2,515.00 | 2,730.00 | 2,730.00 | 7,934 |
| 2022-04-08 | 2,790.00 | 2,895.00 | 2,655.00 | 2,800.00 | 2,800.00 | 6,405 |
| 2022-04-07 | 2,900.00 | 2,900.00 | 2,600.00 | 2,790.00 | 2,790.00 | 23,985 |
| 2022-04-06 | 2,950.00 | 2,950.00 | 2,515.00 | 2,820.00 | 2,820.00 | 20,513 |
| 2022-04-05 | 3,065.00 | 3,065.00 | 2,610.00 | 2,840.00 | 2,840.00 | 38,611 |
| 2022-04-04 | 2,875.00 | 3,100.00 | 2,700.00 | 2,985.00 | 2,985.00 | 75,894 |
| 2022-04-01 | 2,875.00 | 2,875.00 | 2,860.00 | 2,875.00 | 2,875.00 | 74,508 |
| 2022-03-31 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 12,286 |
| 2022-03-30 | 1,990.00 | 2,175.00 | 1,895.00 | 2,175.00 | 2,175.00 | 33,780 |
| 2022-03-29 | 1,865.00 | 1,895.00 | 1,610.00 | 1,895.00 | 1,895.00 | 17,503 |
| 2022-03-28 | 1,655.00 | 1,720.00 | 1,640.00 | 1,650.00 | 1,650.00 | 12,206 |
| 2022-03-25 | 1,615.00 | 1,870.00 | 1,590.00 | 1,650.00 | 1,650.00 | 16,436 |
| 2022-03-24 | 1,790.00 | 1,790.00 | 1,605.00 | 1,730.00 | 1,730.00 | 3,684 |
| 2022-03-23 | 1,910.00 | 1,910.00 | 1,650.00 | 1,655.00 | 1,655.00 | 8,438 |
| 2022-03-22 | 1,940.00 | 1,940.00 | 1,715.00 | 1,740.00 | 1,740.00 | 3,233 |
| 2022-03-21 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2022-03-18 | 1,890.00 | 1,890.00 | 1,625.00 | 1,845.00 | 1,845.00 | 3,290 |
| 2022-03-17 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2022-03-16 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2022-03-15 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2022-03-14 | 2,040.00 | 2,040.00 | 1,800.00 | 1,830.00 | 1,830.00 | 921 |
| 2022-03-11 | 2,130.00 | 2,130.00 | 1,625.00 | 1,800.00 | 1,800.00 | 871 |
| 2022-03-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2022-03-08 | 1,670.00 | 1,830.00 | 1,545.00 | 1,630.00 | 1,630.00 | 8,271 |
| 2022-03-07 | 2,055.00 | 2,055.00 | 1,635.00 | 1,675.00 | 1,675.00 | 23,902 |
| 2022-03-04 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2022-03-03 | 1,880.00 | 2,145.00 | 1,735.00 | 1,760.00 | 1,760.00 | 10,764 |
| 2022-03-02 | 2,080.00 | 2,080.00 | 1,740.00 | 1,885.00 | 1,885.00 | 9,594 |
| 2022-02-28 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2022-02-25 | 1,940.00 | 1,940.00 | 1,700.00 | 1,845.00 | 1,845.00 | 1,491 |
| 2022-02-24 | 1,900.00 | 2,000.00 | 1,715.00 | 1,780.00 | 1,780.00 | 28,617 |
| 2022-02-23 | 2,115.00 | 2,115.00 | 1,700.00 | 1,990.00 | 1,990.00 | 20,106 |
| 2022-02-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-02-21 | 2,225.00 | 2,225.00 | 1,855.00 | 1,900.00 | 1,900.00 | 7,472 |
| 2022-02-18 | 2,290.00 | 2,290.00 | 1,860.00 | 1,950.00 | 1,950.00 | 5,662 |
| 2022-02-17 | 2,050.00 | 2,250.00 | 1,965.00 | 2,015.00 | 2,015.00 | 939 |
| 2022-02-16 | 2,090.00 | 2,100.00 | 1,910.00 | 2,075.00 | 2,075.00 | 968 |
| 2022-02-15 | 1,985.00 | 2,250.00 | 1,915.00 | 1,995.00 | 1,995.00 | 3,116 |
| 2022-02-14 | 2,200.00 | 2,200.00 | 2,005.00 | 2,050.00 | 2,050.00 | 370 |
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.