266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 333.00 | 335.00 | 286.00 | 320.00 | 320.00 | 2,506 |
| 2025-04-18 | 312.00 | 379.00 | 309.00 | 328.00 | 328.00 | 1,407 |
| 2025-04-17 | 390.00 | 425.00 | 362.00 | 363.00 | 363.00 | 3,476 |
| 2025-04-16 | 450.00 | 450.00 | 335.00 | 425.00 | 425.00 | 250 |
| 2025-04-15 | 438.00 | 438.00 | 352.00 | 394.00 | 394.00 | 46 |
| 2025-04-14 | 395.00 | 395.00 | 301.00 | 385.00 | 385.00 | 37 |
| 2025-04-11 | 301.00 | 346.00 | 260.00 | 344.00 | 344.00 | 237 |
| 2025-04-10 | 251.00 | 327.00 | 251.00 | 301.00 | 301.00 | 5,772 |
| 2025-04-09 | 330.00 | 330.00 | 282.00 | 285.00 | 285.00 | 703 |
| 2025-04-08 | 368.00 | 368.00 | 278.00 | 323.00 | 323.00 | 203 |
| 2025-04-07 | 372.00 | 372.00 | 290.00 | 320.00 | 320.00 | 114 |
| 2025-04-04 | 330.00 | 350.00 | 285.00 | 325.00 | 325.00 | 2,385 |
| 2025-04-03 | 284.00 | 377.00 | 283.00 | 330.00 | 330.00 | 552 |
| 2025-04-02 | 379.00 | 379.00 | 303.00 | 332.00 | 332.00 | 1,560 |
| 2025-04-01 | 390.00 | 390.00 | 292.00 | 332.00 | 332.00 | 1,017 |
| 2025-03-31 | 455.00 | 455.00 | 339.00 | 341.00 | 341.00 | 374 |
| 2025-03-28 | 366.00 | 400.00 | 326.00 | 398.00 | 398.00 | 576 |
| 2025-03-27 | 375.00 | 415.00 | 322.00 | 350.00 | 350.00 | 466 |
| 2025-03-26 | 380.00 | 380.00 | 342.00 | 364.00 | 364.00 | 3,006 |
| 2025-03-25 | 459.00 | 459.00 | 368.00 | 368.00 | 368.00 | 6,914 |
| 2025-03-24 | 408.00 | 408.00 | 366.00 | 400.00 | 400.00 | 9,877 |
| 2025-03-21 | 410.00 | 410.00 | 371.00 | 400.00 | 400.00 | 112 |
| 2025-03-20 | 420.00 | 420.00 | 367.00 | 410.00 | 410.00 | 268 |
| 2025-03-19 | 398.00 | 400.00 | 367.00 | 386.00 | 386.00 | 704 |
| 2025-03-18 | 400.00 | 400.00 | 368.00 | 390.00 | 390.00 | 6,520 |
| 2025-03-17 | 400.00 | 400.00 | 366.00 | 397.00 | 397.00 | 5,425 |
| 2025-03-14 | 429.00 | 429.00 | 368.00 | 373.00 | 373.00 | 1,431 |
| 2025-03-13 | 420.00 | 420.00 | 367.00 | 404.00 | 404.00 | 90 |
| 2025-03-12 | 437.00 | 437.00 | 367.00 | 382.00 | 382.00 | 280 |
| 2025-03-11 | 398.00 | 439.00 | 375.00 | 382.00 | 382.00 | 18,428 |
| 2025-03-10 | 366.00 | 459.00 | 366.00 | 382.00 | 382.00 | 86 |
| 2025-03-07 | 366.00 | 409.00 | 366.00 | 400.00 | 400.00 | 5,737 |
| 2025-03-06 | 372.00 | 389.00 | 369.00 | 380.00 | 380.00 | 5,377 |
| 2025-03-05 | 450.00 | 450.00 | 367.00 | 372.00 | 372.00 | 3,064 |
| 2025-03-04 | 371.00 | 410.00 | 350.00 | 398.00 | 398.00 | 6,746 |
| 2025-02-28 | 352.00 | 449.00 | 352.00 | 366.00 | 366.00 | 959 |
| 2025-02-27 | 461.00 | 461.00 | 359.00 | 400.00 | 400.00 | 10,405 |
| 2025-02-26 | 448.00 | 448.00 | 360.00 | 401.00 | 401.00 | 5,855 |
| 2025-02-25 | 430.00 | 430.00 | 376.00 | 390.00 | 390.00 | 4,930 |
| 2025-02-24 | 400.00 | 424.00 | 330.00 | 379.00 | 379.00 | 27,532 |
| 2025-02-21 | 350.00 | 379.00 | 350.00 | 369.00 | 369.00 | 7,667 |
| 2025-02-20 | 389.00 | 389.00 | 330.00 | 350.00 | 350.00 | 5,392 |
| 2025-02-19 | 330.00 | 400.00 | 330.00 | 368.00 | 368.00 | 20,482 |
| 2025-02-18 | 396.00 | 396.00 | 333.00 | 354.00 | 354.00 | 33,329 |
| 2025-02-17 | 340.00 | 380.00 | 316.00 | 345.00 | 345.00 | 14,334 |
| 2025-02-14 | 320.00 | 340.00 | 281.00 | 340.00 | 340.00 | 990 |
| 2025-02-13 | 341.00 | 370.00 | 316.00 | 320.00 | 320.00 | 8,710 |
| 2025-02-12 | 325.00 | 350.00 | 325.00 | 350.00 | 350.00 | 11,123 |
| 2025-02-11 | 360.00 | 360.00 | 310.00 | 345.00 | 345.00 | 2,087 |
| 2025-02-10 | 341.00 | 379.00 | 300.00 | 320.00 | 320.00 | 16,821 |
| 2025-02-07 | 384.00 | 384.00 | 342.00 | 348.00 | 348.00 | 31,493 |
| 2025-02-06 | 340.00 | 390.00 | 340.00 | 342.00 | 342.00 | 16,882 |
| 2025-02-05 | 378.00 | 378.00 | 301.00 | 340.00 | 340.00 | 952 |
| 2025-02-04 | 390.00 | 390.00 | 322.00 | 340.00 | 340.00 | 15,952 |
| 2025-02-03 | 366.00 | 366.00 | 319.00 | 354.00 | 354.00 | 582 |
| 2025-01-31 | 300.00 | 372.00 | 289.00 | 319.00 | 319.00 | 33,275 |
| 2025-01-24 | 364.00 | 364.00 | 300.00 | 324.00 | 324.00 | 277 |
| 2025-01-23 | 275.00 | 357.00 | 275.00 | 322.00 | 322.00 | 149 |
| 2025-01-22 | 373.00 | 373.00 | 320.00 | 320.00 | 320.00 | 10,571 |
| 2025-01-21 | 379.00 | 379.00 | 285.00 | 325.00 | 325.00 | 127 |
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.