266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 314.00 | 314.00 | 280.00 | 280.00 | 280.00 | 6,807 |
| 2024-10-22 | 314.00 | 314.00 | 272.00 | 279.00 | 279.00 | 997 |
| 2024-10-21 | 300.00 | 315.00 | 270.00 | 314.00 | 314.00 | 6,320 |
| 2024-10-18 | 268.00 | 308.00 | 256.00 | 307.00 | 307.00 | 14,106 |
| 2024-10-17 | 273.00 | 290.00 | 257.00 | 268.00 | 268.00 | 2,105 |
| 2024-10-16 | 305.00 | 305.00 | 273.00 | 273.00 | 273.00 | 167 |
| 2024-10-15 | 275.00 | 299.00 | 269.00 | 289.00 | 289.00 | 187 |
| 2024-10-14 | 279.00 | 285.00 | 262.00 | 271.00 | 271.00 | 2,524 |
| 2024-10-11 | 314.00 | 314.00 | 271.00 | 280.00 | 280.00 | 645 |
| 2024-10-10 | 313.00 | 313.00 | 261.00 | 303.00 | 303.00 | 2,420 |
| 2024-10-08 | 313.00 | 313.00 | 268.00 | 297.00 | 297.00 | 2,017 |
| 2024-10-07 | 305.00 | 315.00 | 270.00 | 313.00 | 313.00 | 5,447 |
| 2024-10-04 | 345.00 | 345.00 | 262.00 | 290.00 | 290.00 | 25,983 |
| 2024-10-02 | 339.00 | 339.00 | 256.00 | 308.00 | 308.00 | 321 |
| 2024-09-30 | 340.00 | 340.00 | 257.00 | 295.00 | 295.00 | 39 |
| 2024-09-27 | 314.00 | 314.00 | 282.00 | 298.00 | 298.00 | 1,624 |
| 2024-09-26 | 317.00 | 320.00 | 272.00 | 316.00 | 316.00 | 8,911 |
| 2024-09-25 | 353.00 | 353.00 | 263.00 | 299.00 | 299.00 | 8,189 |
| 2024-09-24 | 333.00 | 333.00 | 263.00 | 308.00 | 308.00 | 160 |
| 2024-09-23 | 285.00 | 299.00 | 238.00 | 293.00 | 293.00 | 10,192 |
| 2024-09-20 | 309.00 | 309.00 | 246.00 | 280.00 | 280.00 | 3,838 |
| 2024-09-19 | 320.00 | 320.00 | 280.00 | 283.00 | 283.00 | 1,518 |
| 2024-09-13 | 286.00 | 325.00 | 280.00 | 280.00 | 280.00 | 301 |
| 2024-09-12 | 275.00 | 290.00 | 275.00 | 286.00 | 286.00 | 6,455 |
| 2024-09-11 | 283.00 | 288.00 | 275.00 | 275.00 | 275.00 | 1,359 |
| 2024-09-10 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | 491 |
| 2024-09-09 | 289.00 | 289.00 | 270.00 | 286.00 | 286.00 | 22,377 |
| 2024-09-06 | 300.00 | 345.00 | 282.00 | 286.00 | 286.00 | 1,342 |
| 2024-09-05 | 318.00 | 318.00 | 285.00 | 300.00 | 300.00 | 3,802 |
| 2024-09-04 | 256.00 | 290.00 | 252.00 | 280.00 | 280.00 | 13,805 |
| 2024-09-03 | 364.00 | 364.00 | 275.00 | 276.00 | 276.00 | 9,863 |
| 2024-09-02 | 300.00 | 345.00 | 261.00 | 318.00 | 318.00 | 3,240 |
| 2024-08-30 | 370.00 | 370.00 | 282.00 | 300.00 | 300.00 | 20,369 |
| 2024-08-29 | 320.00 | 322.00 | 252.00 | 322.00 | 322.00 | 4,397 |
| 2024-08-28 | 255.00 | 320.00 | 255.00 | 280.00 | 280.00 | 19,755 |
| 2024-08-27 | 365.00 | 365.00 | 295.00 | 295.00 | 295.00 | 41,591 |
| 2024-08-26 | 300.00 | 401.00 | 300.00 | 347.00 | 347.00 | 33 |
| 2024-08-23 | 439.00 | 439.00 | 333.00 | 350.00 | 350.00 | 76,179 |
| 2024-08-22 | 325.00 | 391.00 | 325.00 | 391.00 | 391.00 | 181,128 |
| 2024-08-21 | 315.00 | 360.00 | 314.00 | 340.00 | 340.00 | 48,726 |
| 2024-08-20 | 311.00 | 330.00 | 310.00 | 315.00 | 315.00 | 17,826 |
| 2024-08-19 | 310.00 | 310.00 | 290.00 | 309.00 | 309.00 | 13,372 |
| 2024-08-16 | 271.00 | 315.00 | 271.00 | 286.00 | 286.00 | 18,251 |
| 2024-08-14 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 7,146 |
| 2024-08-13 | 280.00 | 285.00 | 265.00 | 280.00 | 280.00 | 11,579 |
| 2024-08-12 | 260.00 | 290.00 | 260.00 | 280.00 | 280.00 | 5,887 |
| 2024-08-09 | 285.00 | 285.00 | 270.00 | 280.00 | 280.00 | 8,727 |
| 2024-08-08 | 309.00 | 309.00 | 261.00 | 280.00 | 280.00 | 6,650 |
| 2024-08-07 | 285.00 | 285.00 | 263.00 | 274.00 | 274.00 | 14,439 |
| 2024-08-06 | 338.00 | 338.00 | 255.00 | 285.00 | 285.00 | 12,113 |
| 2024-08-05 | 291.00 | 299.00 | 265.00 | 294.00 | 294.00 | 8,815 |
| 2024-08-02 | 386.00 | 386.00 | 289.00 | 292.00 | 292.00 | 24,912 |
| 2024-08-01 | 364.00 | 364.00 | 283.00 | 340.00 | 340.00 | 34 |
| 2024-07-31 | 333.00 | 333.00 | 268.00 | 320.00 | 320.00 | 437 |
| 2024-07-30 | 290.00 | 290.00 | 266.00 | 290.00 | 290.00 | 1,139 |
| 2024-07-29 | 265.00 | 300.00 | 264.00 | 291.00 | 291.00 | 5,946 |
| 2024-07-26 | 290.00 | 325.00 | 282.00 | 295.00 | 295.00 | 14,790 |
| 2024-07-25 | 350.00 | 350.00 | 300.00 | 325.00 | 325.00 | 2,515 |
| 2024-07-24 | 290.00 | 349.00 | 290.00 | 332.00 | 332.00 | 4,571 |
| 2024-07-23 | 329.00 | 329.00 | 290.00 | 312.00 | 312.00 | 8,379 |
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.