270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7,000.00 | 7,310.00 | 6,800.00 | 7,310.00 | 7,310.00 | 364 |
| 2024-07-19 | 6,590.00 | 7,000.00 | 6,400.00 | 6,800.00 | 6,800.00 | 143 |
| 2024-07-18 | 6,320.00 | 6,540.00 | 6,310.00 | 6,500.00 | 6,500.00 | 1,181 |
| 2024-07-17 | 6,200.00 | 7,120.00 | 5,620.00 | 6,570.00 | 6,570.00 | 7,629 |
| 2024-07-16 | 6,580.00 | 6,580.00 | 6,200.00 | 6,200.00 | 6,200.00 | 46 |
| 2024-07-15 | 7,000.00 | 7,300.00 | 6,290.00 | 6,340.00 | 6,340.00 | 446 |
| 2024-07-12 | 6,500.00 | 7,390.00 | 6,500.00 | 7,390.00 | 7,390.00 | 2,068 |
| 2024-07-11 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2024-07-10 | 6,390.00 | 6,600.00 | 6,080.00 | 6,600.00 | 6,600.00 | 3,986 |
| 2024-07-09 | 6,000.00 | 6,380.00 | 6,000.00 | 6,370.00 | 6,370.00 | 6 |
| 2024-07-08 | 6,400.00 | 6,400.00 | 6,030.00 | 6,370.00 | 6,370.00 | 8 |
| 2024-07-05 | 6,200.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | 1,003 |
| 2024-07-04 | 6,290.00 | 6,290.00 | 5,810.00 | 6,200.00 | 6,200.00 | 40 |
| 2024-07-03 | 6,270.00 | 6,280.00 | 6,270.00 | 6,280.00 | 6,280.00 | 30 |
| 2024-07-02 | 6,000.00 | 6,200.00 | 5,500.00 | 6,200.00 | 6,200.00 | 14,165 |
| 2024-07-01 | 6,200.00 | 6,200.00 | 5,990.00 | 5,990.00 | 5,990.00 | 6,106 |
| 2024-06-28 | 5,690.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 1,495 |
| 2024-06-27 | 5,800.00 | 6,400.00 | 4,930.00 | 5,600.00 | 5,600.00 | 2,008 |
| 2024-06-26 | 5,810.00 | 6,180.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,096 |
| 2024-06-25 | 6,390.00 | 6,390.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,314 |
| 2024-06-24 | 6,200.00 | 6,200.00 | 5,280.00 | 6,200.00 | 6,200.00 | 747 |
| 2024-06-21 | 6,410.00 | 6,410.00 | 6,210.00 | 6,210.00 | 6,210.00 | 50 |
| 2024-06-20 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 219 |
| 2024-06-19 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2024-06-18 | 7,300.00 | 7,300.00 | 6,600.00 | 6,790.00 | 6,790.00 | 120 |
| 2024-06-17 | 7,000.00 | 7,400.00 | 6,800.00 | 7,110.00 | 7,110.00 | 2,951 |
| 2024-06-14 | 6,600.00 | 6,980.00 | 6,600.00 | 6,970.00 | 6,970.00 | 14,090 |
| 2024-06-13 | 6,000.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 6,543 |
| 2024-06-12 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 340 |
| 2024-06-11 | 6,000.00 | 6,200.00 | 6,000.00 | 6,160.00 | 6,160.00 | 1,274 |
| 2024-06-10 | 5,990.00 | 6,400.00 | 5,990.00 | 6,000.00 | 6,000.00 | 1,178 |
| 2024-06-07 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 363 |
| 2024-06-05 | 6,000.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,857 |
| 2024-06-04 | 5,400.00 | 6,210.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4,632 |
| 2024-06-03 | 5,200.00 | 5,400.00 | 4,900.00 | 5,400.00 | 5,400.00 | 7,064 |
| 2024-05-31 | 5,600.00 | 5,750.00 | 5,200.00 | 5,390.00 | 5,390.00 | 1,541 |
| 2024-05-30 | 4,600.00 | 5,110.00 | 4,600.00 | 5,100.00 | 5,100.00 | 4,762 |
| 2024-05-29 | 4,500.00 | 4,595.00 | 4,445.00 | 4,445.00 | 4,445.00 | 1,850 |
| 2024-05-28 | 4,500.00 | 4,500.00 | 4,450.00 | 4,500.00 | 4,500.00 | 400 |
| 2024-05-27 | 4,300.00 | 4,500.00 | 4,290.00 | 4,500.00 | 4,500.00 | 1,901 |
| 2024-05-24 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 50 |
| 2024-05-23 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 1 |
| 2024-05-22 | 4,600.00 | 4,600.00 | 4,505.00 | 4,505.00 | 4,505.00 | 514 |
| 2024-05-21 | 4,000.00 | 4,485.00 | 4,000.00 | 4,480.00 | 4,480.00 | 1,115 |
| 2024-05-20 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 399 |
| 2024-05-17 | 4,400.00 | 4,400.00 | 3,740.00 | 3,900.00 | 3,900.00 | 522 |
| 2024-05-16 | 4,800.00 | 4,800.00 | 4,400.00 | 4,400.00 | 4,400.00 | 734 |
| 2024-05-14 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 28 |
| 2024-05-13 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 5 |
| 2024-05-10 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 21 |
| 2024-05-09 | 3,800.00 | 4,370.00 | 3,700.00 | 4,370.00 | 4,370.00 | 620 |
| 2024-05-08 | 3,500.00 | 4,000.00 | 3,500.00 | 3,800.00 | 3,800.00 | 485 |
| 2024-05-07 | 3,415.00 | 3,495.00 | 3,390.00 | 3,495.00 | 3,495.00 | 474 |
| 2024-05-03 | 3,410.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 594 |
| 2024-05-02 | 3,300.00 | 3,575.00 | 3,300.00 | 3,400.00 | 3,400.00 | 2,298 |
| 2024-04-30 | 3,195.00 | 3,200.00 | 3,110.00 | 3,110.00 | 3,110.00 | 43 |
| 2024-04-29 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 27 |
| 2024-04-26 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 12 |
| 2024-04-25 | 3,195.00 | 3,195.00 | 3,005.00 | 3,005.00 | 3,005.00 | 25 |
| 2024-04-24 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0 |
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.