266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 114.00 | 114.00 | 103.00 | 113.00 | 113.00 | 2,835 |
| 2026-04-15 | 119.00 | 119.00 | 100.00 | 115.00 | 115.00 | 2,276 |
| 2026-04-14 | 121.00 | 121.00 | 103.00 | 115.00 | 115.00 | 19,582 |
| 2026-04-13 | 129.00 | 129.00 | 112.00 | 121.00 | 121.00 | 10,375 |
| 2026-04-10 | 140.00 | 140.00 | 115.00 | 125.00 | 125.00 | 7,789 |
| 2026-04-09 | 130.00 | 130.00 | 116.00 | 125.00 | 125.00 | 3,853 |
| 2026-04-08 | 136.00 | 136.00 | 103.00 | 121.00 | 121.00 | 10,160 |
| 2026-04-07 | 133.00 | 133.00 | 107.00 | 120.00 | 120.00 | 10,405 |
| 2026-04-06 | 128.00 | 128.00 | 101.00 | 117.00 | 117.00 | 834 |
| 2026-04-03 | 127.00 | 127.00 | 103.00 | 117.00 | 117.00 | 8,638 |
| 2026-04-02 | 105.00 | 115.00 | 94.000 | 112.00 | 112.00 | 14,807 |
| 2026-04-01 | 102.00 | 104.00 | 97.000 | 104.00 | 104.00 | 24,634 |
| 2026-03-31 | 81.000 | 107.00 | 81.000 | 97.000 | 97.000 | 8,020 |
| 2026-03-30 | 85.000 | 100.00 | 85.000 | 95.000 | 95.000 | 5,750 |
| 2026-03-27 | 121.00 | 121.00 | 91.000 | 93.000 | 93.000 | 80,186 |
| 2026-03-26 | 130.00 | 130.00 | 103.00 | 106.00 | 106.00 | 33,153 |
| 2026-03-25 | 136.00 | 136.00 | 107.00 | 121.00 | 121.00 | 5,668 |
| 2026-03-24 | 129.00 | 131.00 | 111.00 | 119.00 | 119.00 | 20,490 |
| 2026-03-23 | 115.00 | 115.00 | 96.000 | 114.00 | 114.00 | 5,590 |
| 2026-03-20 | 112.00 | 126.00 | 95.000 | 100.00 | 100.00 | 58,857 |
| 2026-03-19 | 118.00 | 118.00 | 101.00 | 111.00 | 111.00 | 19,000 |
| 2026-03-18 | 135.00 | 139.00 | 118.00 | 118.00 | 118.00 | 13,386 |
| 2026-03-17 | 130.00 | 149.00 | 120.00 | 135.00 | 135.00 | 30,451 |
| 2026-03-16 | 148.00 | 148.00 | 121.00 | 130.00 | 130.00 | 8,551 |
| 2026-03-13 | 161.00 | 161.00 | 122.00 | 142.00 | 142.00 | 43,341 |
| 2026-03-12 | 168.00 | 168.00 | 130.00 | 143.00 | 143.00 | 85,304 |
| 2026-03-11 | 191.00 | 191.00 | 142.00 | 151.00 | 151.00 | 40,343 |
| 2026-03-10 | 179.00 | 179.00 | 136.00 | 167.00 | 167.00 | 6,220 |
| 2026-03-09 | 176.00 | 189.00 | 154.00 | 160.00 | 160.00 | 40,519 |
| 2026-03-06 | 198.00 | 200.00 | 178.00 | 181.00 | 181.00 | 19,920 |
| 2026-03-05 | 216.00 | 216.00 | 168.00 | 198.00 | 198.00 | 5,449 |
| 2026-03-04 | 224.00 | 224.00 | 166.00 | 188.00 | 188.00 | 16,965 |
| 2026-03-03 | 210.00 | 227.00 | 186.00 | 195.00 | 195.00 | 7,946 |
| 2026-02-27 | 210.00 | 240.00 | 179.00 | 209.00 | 209.00 | 21,732 |
| 2026-02-26 | 229.00 | 229.00 | 191.00 | 210.00 | 210.00 | 8,253 |
| 2026-02-25 | 224.00 | 224.00 | 200.00 | 223.00 | 223.00 | 937 |
| 2026-02-24 | 215.00 | 228.00 | 195.00 | 224.00 | 224.00 | 13,170 |
| 2026-02-23 | 237.00 | 237.00 | 184.00 | 229.00 | 229.00 | 20,116 |
| 2026-02-20 | 213.00 | 243.00 | 182.00 | 214.00 | 214.00 | 1,322 |
| 2026-02-19 | 214.00 | 229.00 | 200.00 | 214.00 | 214.00 | 9,031 |
| 2026-02-13 | 201.00 | 220.00 | 200.00 | 215.00 | 215.00 | 11,762 |
| 2026-02-12 | 201.00 | 229.00 | 195.00 | 200.00 | 200.00 | 9,591 |
| 2026-02-11 | 226.00 | 257.00 | 200.00 | 229.00 | 229.00 | 115 |
| 2026-02-10 | 225.00 | 228.00 | 200.00 | 226.00 | 226.00 | 10,107 |
| 2026-02-09 | 230.00 | 263.00 | 201.00 | 229.00 | 229.00 | 9,614 |
| 2026-02-06 | 229.00 | 258.00 | 211.00 | 230.00 | 230.00 | 310 |
| 2026-02-05 | 200.00 | 230.00 | 200.00 | 230.00 | 230.00 | 159 |
| 2026-02-04 | 256.00 | 256.00 | 196.00 | 230.00 | 230.00 | 1,060 |
| 2026-02-03 | 210.00 | 257.00 | 210.00 | 230.00 | 230.00 | 1,512 |
| 2026-02-02 | 215.00 | 239.00 | 204.00 | 226.00 | 226.00 | 1,080 |
| 2026-01-30 | 214.00 | 245.00 | 212.00 | 240.00 | 240.00 | 1,394 |
| 2026-01-29 | 205.00 | 250.00 | 205.00 | 246.00 | 246.00 | 117 |
| 2026-01-28 | 252.00 | 252.00 | 205.00 | 220.00 | 220.00 | 1,794 |
| 2026-01-27 | 229.00 | 230.00 | 201.00 | 220.00 | 220.00 | 3,516 |
| 2026-01-26 | 234.00 | 234.00 | 204.00 | 230.00 | 230.00 | 5,258 |
| 2026-01-23 | 248.00 | 248.00 | 204.00 | 204.00 | 204.00 | 2,872 |
| 2026-01-22 | 259.00 | 259.00 | 195.00 | 218.00 | 218.00 | 31,177 |
| 2026-01-21 | 248.00 | 277.00 | 216.00 | 229.00 | 229.00 | 9,110 |
| 2026-01-20 | 260.00 | 260.00 | 211.00 | 248.00 | 248.00 | 113 |
| 2026-01-19 | 235.00 | 235.00 | 212.00 | 232.00 | 232.00 | 529 |
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.