266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 440.00 | 440.00 | 331.00 | 331.00 | 331.00 | 3,982 |
| 2025-01-17 | 309.00 | 389.00 | 309.00 | 389.00 | 389.00 | 19,862 |
| 2025-01-16 | 324.00 | 425.00 | 324.00 | 360.00 | 360.00 | 12,542 |
| 2025-01-15 | 315.00 | 420.00 | 315.00 | 379.00 | 379.00 | 1,706 |
| 2025-01-14 | 420.00 | 420.00 | 313.00 | 370.00 | 370.00 | 47 |
| 2025-01-13 | 322.00 | 368.00 | 276.00 | 368.00 | 368.00 | 2,932 |
| 2025-01-10 | 329.00 | 345.00 | 290.00 | 322.00 | 322.00 | 10,600 |
| 2025-01-09 | 330.00 | 373.00 | 291.00 | 329.00 | 329.00 | 253 |
| 2025-01-08 | 330.00 | 342.00 | 300.00 | 325.00 | 325.00 | 2,843 |
| 2025-01-07 | 316.00 | 360.00 | 316.00 | 330.00 | 330.00 | 851 |
| 2025-01-06 | 285.00 | 369.00 | 285.00 | 360.00 | 360.00 | 8,903 |
| 2025-01-03 | 438.00 | 438.00 | 332.00 | 332.00 | 332.00 | 7,738 |
| 2025-01-02 | 467.00 | 467.00 | 355.00 | 383.00 | 383.00 | 1,499 |
| 2024-12-30 | 440.00 | 440.00 | 330.00 | 416.00 | 416.00 | 6,202 |
| 2024-12-27 | 399.00 | 399.00 | 384.00 | 384.00 | 384.00 | 178 |
| 2024-12-26 | 335.00 | 385.00 | 301.00 | 383.00 | 383.00 | 14,993 |
| 2024-12-24 | 397.00 | 397.00 | 322.00 | 335.00 | 335.00 | 2,356 |
| 2024-12-23 | 349.00 | 369.00 | 306.00 | 350.00 | 350.00 | 11,412 |
| 2024-12-20 | 380.00 | 412.00 | 310.00 | 350.00 | 350.00 | 3,684 |
| 2024-12-19 | 360.00 | 400.00 | 316.00 | 364.00 | 364.00 | 2,349 |
| 2024-12-18 | 365.00 | 365.00 | 305.00 | 360.00 | 360.00 | 6,252 |
| 2024-12-17 | 350.00 | 353.00 | 308.00 | 353.00 | 353.00 | 5,977 |
| 2024-12-16 | 335.00 | 350.00 | 285.00 | 346.00 | 346.00 | 29,802 |
| 2024-12-13 | 349.00 | 392.00 | 290.00 | 325.00 | 325.00 | 33,468 |
| 2024-12-12 | 304.00 | 341.00 | 258.00 | 341.00 | 341.00 | 38,834 |
| 2024-12-11 | 270.00 | 303.00 | 230.00 | 303.00 | 303.00 | 12,198 |
| 2024-12-10 | 263.00 | 289.00 | 224.00 | 270.00 | 270.00 | 4,351 |
| 2024-12-09 | 283.00 | 283.00 | 213.00 | 263.00 | 263.00 | 120 |
| 2024-12-06 | 268.00 | 268.00 | 200.00 | 248.00 | 248.00 | 16,801 |
| 2024-12-05 | 180.00 | 239.00 | 180.00 | 235.00 | 235.00 | 1,271 |
| 2024-12-04 | 258.00 | 258.00 | 204.00 | 209.00 | 209.00 | 2,342 |
| 2024-12-03 | 185.00 | 247.00 | 185.00 | 225.00 | 225.00 | 1,015 |
| 2024-12-02 | 243.00 | 243.00 | 186.00 | 216.00 | 216.00 | 938 |
| 2024-11-29 | 213.00 | 244.00 | 185.00 | 213.00 | 213.00 | 15,450 |
| 2024-11-28 | 256.00 | 256.00 | 195.00 | 213.00 | 213.00 | 6,624 |
| 2024-11-27 | 224.00 | 250.00 | 208.00 | 225.00 | 225.00 | 7,751 |
| 2024-11-26 | 220.00 | 236.00 | 206.00 | 225.00 | 225.00 | 4,038 |
| 2024-11-25 | 235.00 | 236.00 | 202.00 | 206.00 | 206.00 | 4,348 |
| 2024-11-22 | 274.00 | 274.00 | 207.00 | 207.00 | 207.00 | 9,065 |
| 2024-11-21 | 272.00 | 272.00 | 219.00 | 240.00 | 240.00 | 2,210 |
| 2024-11-20 | 206.00 | 259.00 | 206.00 | 239.00 | 239.00 | 6,784 |
| 2024-11-19 | 284.00 | 284.00 | 214.00 | 240.00 | 240.00 | 793 |
| 2024-11-18 | 201.00 | 254.00 | 201.00 | 249.00 | 249.00 | 266 |
| 2024-11-15 | 201.00 | 253.00 | 201.00 | 225.00 | 225.00 | 2,746 |
| 2024-11-14 | 234.00 | 240.00 | 199.00 | 220.00 | 220.00 | 25,424 |
| 2024-11-13 | 213.00 | 244.00 | 213.00 | 234.00 | 234.00 | 2,214 |
| 2024-11-12 | 265.00 | 265.00 | 200.00 | 213.00 | 213.00 | 4,023 |
| 2024-11-11 | 264.00 | 264.00 | 231.00 | 235.00 | 235.00 | 1,398 |
| 2024-11-08 | 250.00 | 260.00 | 196.00 | 230.00 | 230.00 | 288 |
| 2024-11-07 | 200.00 | 249.00 | 200.00 | 230.00 | 230.00 | 2,699 |
| 2024-11-06 | 240.00 | 258.00 | 206.00 | 233.00 | 233.00 | 18,568 |
| 2024-11-05 | 300.00 | 300.00 | 240.00 | 240.00 | 240.00 | 9,073 |
| 2024-11-04 | 270.00 | 278.00 | 242.00 | 269.00 | 269.00 | 1,310 |
| 2024-11-01 | 280.00 | 280.00 | 235.00 | 270.00 | 270.00 | 2,226 |
| 2024-10-31 | 222.00 | 290.00 | 221.00 | 272.00 | 272.00 | 11,658 |
| 2024-10-30 | 295.00 | 295.00 | 251.00 | 260.00 | 260.00 | 57,392 |
| 2024-10-29 | 295.00 | 295.00 | 255.00 | 295.00 | 295.00 | 609 |
| 2024-10-28 | 357.00 | 357.00 | 280.00 | 280.00 | 280.00 | 4,581 |
| 2024-10-25 | 323.00 | 323.00 | 255.00 | 313.00 | 313.00 | 184 |
| 2024-10-24 | 280.00 | 309.00 | 273.00 | 281.00 | 281.00 | 11,612 |
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.