266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 253.00 | 253.00 | 193.00 | 212.00 | 212.00 | 673 |
| 2025-07-18 | 277.00 | 277.00 | 219.00 | 220.00 | 220.00 | 1,842 |
| 2025-07-17 | 249.00 | 283.00 | 214.00 | 245.00 | 245.00 | 2,607 |
| 2025-07-16 | 272.00 | 272.00 | 210.00 | 249.00 | 249.00 | 10,373 |
| 2025-07-15 | 258.00 | 258.00 | 193.00 | 237.00 | 237.00 | 465 |
| 2025-07-14 | 239.00 | 258.00 | 201.00 | 225.00 | 225.00 | 2,995 |
| 2025-07-11 | 239.00 | 239.00 | 204.00 | 225.00 | 225.00 | 440 |
| 2025-07-10 | 239.00 | 239.00 | 201.00 | 220.00 | 220.00 | 947 |
| 2025-07-09 | 220.00 | 239.00 | 187.00 | 230.00 | 230.00 | 391 |
| 2025-07-08 | 215.00 | 219.00 | 168.00 | 219.00 | 219.00 | 5,102 |
| 2025-07-07 | 220.00 | 231.00 | 175.00 | 191.00 | 191.00 | 1,321 |
| 2025-07-04 | 239.00 | 241.00 | 182.00 | 201.00 | 201.00 | 1,728 |
| 2025-07-03 | 283.00 | 283.00 | 210.00 | 214.00 | 214.00 | 4,823 |
| 2025-07-02 | 250.00 | 250.00 | 190.00 | 247.00 | 247.00 | 3,253 |
| 2025-07-01 | 233.00 | 255.00 | 222.00 | 222.00 | 222.00 | 6,574 |
| 2025-06-30 | 281.00 | 281.00 | 212.00 | 222.00 | 222.00 | 2,077 |
| 2025-06-27 | 316.00 | 316.00 | 236.00 | 245.00 | 245.00 | 12,397 |
| 2025-06-26 | 295.00 | 295.00 | 226.00 | 276.00 | 276.00 | 102 |
| 2025-06-25 | 236.00 | 293.00 | 236.00 | 258.00 | 258.00 | 222 |
| 2025-06-24 | 309.00 | 309.00 | 230.00 | 255.00 | 255.00 | 1,211 |
| 2025-06-23 | 275.00 | 275.00 | 205.00 | 269.00 | 269.00 | 53 |
| 2025-06-20 | 210.00 | 250.00 | 210.00 | 240.00 | 240.00 | 1,192 |
| 2025-06-19 | 286.00 | 286.00 | 237.00 | 239.00 | 239.00 | 3,603 |
| 2025-06-18 | 270.00 | 270.00 | 212.00 | 253.00 | 253.00 | 929 |
| 2025-06-17 | 202.00 | 249.00 | 202.00 | 236.00 | 236.00 | 1,325 |
| 2025-06-16 | 254.00 | 255.00 | 213.00 | 236.00 | 236.00 | 1,654 |
| 2025-06-13 | 250.00 | 285.00 | 230.00 | 249.00 | 249.00 | 8,517 |
| 2025-06-12 | 233.00 | 265.00 | 233.00 | 250.00 | 250.00 | 1,400 |
| 2025-06-11 | 239.00 | 259.00 | 205.00 | 233.00 | 233.00 | 3,231 |
| 2025-06-10 | 234.00 | 255.00 | 233.00 | 239.00 | 239.00 | 410 |
| 2025-06-09 | 248.00 | 270.00 | 212.00 | 250.00 | 250.00 | 2,456 |
| 2025-06-05 | 298.00 | 298.00 | 230.00 | 248.00 | 248.00 | 3,069 |
| 2025-06-04 | 341.00 | 341.00 | 253.00 | 266.00 | 266.00 | 1,790 |
| 2025-06-02 | 319.00 | 319.00 | 238.00 | 297.00 | 297.00 | 506 |
| 2025-05-30 | 285.00 | 285.00 | 232.00 | 278.00 | 278.00 | 57 |
| 2025-05-29 | 232.00 | 254.00 | 232.00 | 253.00 | 253.00 | 1,418 |
| 2025-05-28 | 242.00 | 265.00 | 218.00 | 240.00 | 240.00 | 324 |
| 2025-05-27 | 300.00 | 300.00 | 231.00 | 242.00 | 242.00 | 82 |
| 2025-05-26 | 241.00 | 277.00 | 225.00 | 270.00 | 270.00 | 1,595 |
| 2025-05-23 | 250.00 | 287.00 | 222.00 | 241.00 | 241.00 | 4,660 |
| 2025-05-22 | 273.00 | 273.00 | 218.00 | 250.00 | 250.00 | 8,830 |
| 2025-05-21 | 296.00 | 296.00 | 222.00 | 240.00 | 240.00 | 1,417 |
| 2025-05-20 | 196.00 | 258.00 | 196.00 | 258.00 | 258.00 | 6,044 |
| 2025-05-19 | 205.00 | 277.00 | 205.00 | 229.00 | 229.00 | 63,226 |
| 2025-05-16 | 255.00 | 285.00 | 233.00 | 241.00 | 241.00 | 1,119 |
| 2025-05-15 | 265.00 | 299.00 | 232.00 | 255.00 | 255.00 | 9,429 |
| 2025-05-14 | 300.00 | 300.00 | 265.00 | 265.00 | 265.00 | 1,925 |
| 2025-05-13 | 321.00 | 321.00 | 248.00 | 280.00 | 280.00 | 835 |
| 2025-05-12 | 285.00 | 310.00 | 240.00 | 280.00 | 280.00 | 15,335 |
| 2025-05-09 | 249.00 | 320.00 | 249.00 | 281.00 | 281.00 | 11,227 |
| 2025-05-08 | 260.00 | 290.00 | 260.00 | 290.00 | 290.00 | 1,003 |
| 2025-05-07 | 283.00 | 381.00 | 283.00 | 291.00 | 291.00 | 48,167 |
| 2025-05-02 | 290.00 | 333.00 | 265.00 | 332.00 | 332.00 | 1,483 |
| 2025-04-30 | 263.00 | 290.00 | 245.00 | 290.00 | 290.00 | 214 |
| 2025-04-29 | 300.00 | 300.00 | 241.00 | 263.00 | 263.00 | 1,023 |
| 2025-04-28 | 343.00 | 343.00 | 261.00 | 269.00 | 269.00 | 3,058 |
| 2025-04-25 | 379.00 | 379.00 | 287.00 | 299.00 | 299.00 | 362 |
| 2025-04-24 | 308.00 | 350.00 | 264.00 | 330.00 | 330.00 | 86 |
| 2025-04-23 | 299.00 | 320.00 | 262.00 | 310.00 | 310.00 | 712 |
| 2025-04-22 | 320.00 | 320.00 | 275.00 | 281.00 | 281.00 | 1,881 |
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.