266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 268.00 | 268.00 | 205.00 | 235.00 | 235.00 | 1,753 |
| 2026-01-15 | 250.00 | 250.00 | 195.00 | 239.00 | 239.00 | 719 |
| 2026-01-14 | 240.00 | 240.00 | 205.00 | 227.00 | 227.00 | 159 |
| 2026-01-13 | 234.00 | 259.00 | 211.00 | 231.00 | 231.00 | 5,079 |
| 2026-01-12 | 265.00 | 265.00 | 228.00 | 234.00 | 234.00 | 605 |
| 2026-01-09 | 250.00 | 250.00 | 229.00 | 239.00 | 239.00 | 3,988 |
| 2026-01-08 | 277.00 | 277.00 | 236.00 | 257.00 | 257.00 | 17,288 |
| 2026-01-07 | 307.00 | 307.00 | 232.00 | 277.00 | 277.00 | 10,038 |
| 2026-01-06 | 240.00 | 312.00 | 240.00 | 272.00 | 272.00 | 1,284 |
| 2026-01-05 | 279.00 | 279.00 | 238.00 | 273.00 | 273.00 | 167 |
| 2026-01-02 | 275.00 | 275.00 | 234.00 | 274.00 | 274.00 | 21 |
| 2025-12-30 | 237.00 | 312.00 | 237.00 | 275.00 | 275.00 | 891 |
| 2025-12-29 | 240.00 | 282.00 | 240.00 | 278.00 | 278.00 | 3,476 |
| 2025-12-26 | 278.00 | 314.00 | 237.00 | 282.00 | 282.00 | 26,776 |
| 2025-12-24 | 280.00 | 299.00 | 226.00 | 278.00 | 278.00 | 25,783 |
| 2025-12-23 | 295.00 | 295.00 | 264.00 | 265.00 | 265.00 | 2,176 |
| 2025-12-22 | 246.00 | 320.00 | 246.00 | 310.00 | 310.00 | 82 |
| 2025-12-19 | 260.00 | 299.00 | 230.00 | 288.00 | 288.00 | 39,142 |
| 2025-12-18 | 269.00 | 304.00 | 250.00 | 260.00 | 260.00 | 489 |
| 2025-12-17 | 231.00 | 290.00 | 230.00 | 269.00 | 269.00 | 12,853 |
| 2025-12-16 | 248.00 | 300.00 | 248.00 | 270.00 | 270.00 | 1,098 |
| 2025-12-15 | 290.00 | 330.00 | 254.00 | 270.00 | 270.00 | 2,429 |
| 2025-12-12 | 264.00 | 355.00 | 264.00 | 290.00 | 290.00 | 109,521 |
| 2025-12-11 | 241.00 | 310.00 | 241.00 | 309.00 | 309.00 | 1,506 |
| 2025-12-10 | 244.00 | 302.00 | 244.00 | 270.00 | 270.00 | 183 |
| 2025-12-09 | 241.00 | 265.00 | 241.00 | 263.00 | 263.00 | 195 |
| 2025-12-08 | 280.00 | 280.00 | 246.00 | 251.00 | 251.00 | 95 |
| 2025-12-05 | 245.00 | 304.00 | 245.00 | 280.00 | 280.00 | 13,036 |
| 2025-12-04 | 269.00 | 269.00 | 248.00 | 265.00 | 265.00 | 1,370 |
| 2025-12-03 | 270.00 | 270.00 | 245.00 | 269.00 | 269.00 | 3,009 |
| 2025-12-02 | 255.00 | 300.00 | 241.00 | 270.00 | 270.00 | 4,047 |
| 2025-12-01 | 241.00 | 287.00 | 241.00 | 265.00 | 265.00 | 3,527 |
| 2025-11-28 | 234.00 | 259.00 | 234.00 | 251.00 | 251.00 | 2,495 |
| 2025-11-27 | 301.00 | 301.00 | 240.00 | 248.00 | 248.00 | 4,513 |
| 2025-11-26 | 250.00 | 264.00 | 219.00 | 262.00 | 262.00 | 281 |
| 2025-11-25 | 308.00 | 308.00 | 237.00 | 255.00 | 255.00 | 970 |
| 2025-11-24 | 284.00 | 284.00 | 247.00 | 278.00 | 278.00 | 1,732 |
| 2025-11-21 | 320.00 | 320.00 | 241.00 | 247.00 | 247.00 | 1,531 |
| 2025-11-20 | 269.00 | 308.00 | 229.00 | 280.00 | 280.00 | 2,808 |
| 2025-11-19 | 307.00 | 307.00 | 231.00 | 269.00 | 269.00 | 60 |
| 2025-11-18 | 239.00 | 273.00 | 229.00 | 269.00 | 269.00 | 844 |
| 2025-11-17 | 306.00 | 306.00 | 235.00 | 239.00 | 239.00 | 1,014 |
| 2025-11-14 | 320.00 | 320.00 | 259.00 | 268.00 | 268.00 | 220 |
| 2025-11-13 | 285.00 | 287.00 | 214.00 | 281.00 | 281.00 | 3,027 |
| 2025-11-12 | 255.00 | 255.00 | 220.00 | 250.00 | 250.00 | 203 |
| 2025-11-11 | 285.00 | 285.00 | 220.00 | 245.00 | 245.00 | 2,370 |
| 2025-11-10 | 256.00 | 256.00 | 218.00 | 249.00 | 249.00 | 1,380 |
| 2025-11-07 | 288.00 | 288.00 | 216.00 | 223.00 | 223.00 | 697 |
| 2025-11-06 | 270.00 | 293.00 | 217.00 | 254.00 | 254.00 | 1,310 |
| 2025-11-05 | 255.00 | 255.00 | 218.00 | 255.00 | 255.00 | 552 |
| 2025-11-04 | 250.00 | 270.00 | 221.00 | 222.00 | 222.00 | 336 |
| 2025-11-03 | 275.00 | 275.00 | 235.00 | 235.00 | 235.00 | 9,904 |
| 2025-10-31 | 283.00 | 283.00 | 240.00 | 240.00 | 240.00 | 5,525 |
| 2025-10-30 | 290.00 | 290.00 | 247.00 | 248.00 | 248.00 | 3,968 |
| 2025-10-29 | 336.00 | 336.00 | 278.00 | 290.00 | 290.00 | 11,980 |
| 2025-10-28 | 344.00 | 344.00 | 270.00 | 326.00 | 326.00 | 8,460 |
| 2025-10-27 | 317.00 | 317.00 | 236.00 | 317.00 | 317.00 | 67,515 |
| 2025-10-24 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | 121,419 |
| 2025-10-23 | 178.00 | 240.00 | 178.00 | 240.00 | 240.00 | 62,577 |
| 2025-10-22 | 220.00 | 220.00 | 173.00 | 209.00 | 209.00 | 725 |
← NewerPage 4 of 4 · 240 trading days
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.