270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2023-07-26 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2023-07-25 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2023-07-24 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2023-07-21 | 4,255.00 | 5,260.00 | 4,250.00 | 5,260.00 | 5,260.00 | 16 |
| 2023-07-20 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0 |
| 2023-07-19 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0 |
| 2023-07-18 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0 |
| 2023-07-17 | 4,460.00 | 5,170.00 | 4,460.00 | 5,170.00 | 5,170.00 | 126 |
| 2023-07-14 | 4,520.00 | 5,240.00 | 4,520.00 | 5,240.00 | 5,240.00 | 3 |
| 2023-07-13 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 0 |
| 2023-07-12 | 4,680.00 | 6,240.00 | 4,680.00 | 6,240.00 | 6,240.00 | 7 |
| 2023-07-11 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0 |
| 2023-07-10 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 3 |
| 2023-07-07 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0 |
| 2023-07-06 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0 |
| 2023-07-05 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0 |
| 2023-07-04 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 37 |
| 2023-07-03 | 5,780.00 | 5,780.00 | 4,280.00 | 5,430.00 | 5,430.00 | 70 |
| 2023-06-30 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 155 |
| 2023-06-29 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0 |
| 2023-06-28 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 1 |
| 2023-06-27 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0 |
| 2023-06-26 | 4,650.00 | 6,130.00 | 4,650.00 | 6,130.00 | 6,130.00 | 65 |
| 2023-06-23 | 4,510.00 | 5,460.00 | 4,510.00 | 5,460.00 | 5,460.00 | 253 |
| 2023-06-22 | 3,955.00 | 5,300.00 | 3,955.00 | 5,300.00 | 5,300.00 | 200 |
| 2023-06-21 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2023-06-20 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2023-06-19 | 4,215.00 | 5,590.00 | 4,215.00 | 5,590.00 | 5,590.00 | 6 |
| 2023-06-16 | 4,225.00 | 4,955.00 | 4,225.00 | 4,955.00 | 4,955.00 | 97 |
| 2023-06-15 | 4,990.00 | 4,990.00 | 4,070.00 | 4,965.00 | 4,965.00 | 22 |
| 2023-06-14 | 3,600.00 | 4,785.00 | 3,600.00 | 4,785.00 | 4,785.00 | 6 |
| 2023-06-13 | 3,995.00 | 4,165.00 | 3,995.00 | 4,165.00 | 4,165.00 | 4 |
| 2023-06-12 | 4,395.00 | 4,395.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3 |
| 2023-06-09 | 4,225.00 | 4,225.00 | 3,685.00 | 4,225.00 | 4,225.00 | 13 |
| 2023-06-08 | 4,850.00 | 4,850.00 | 3,675.00 | 3,675.00 | 3,675.00 | 2 |
| 2023-06-07 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 1 |
| 2023-06-05 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0 |
| 2023-06-02 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0 |
| 2023-06-01 | 6,580.00 | 6,580.00 | 5,010.00 | 5,010.00 | 5,010.00 | 17 |
| 2023-05-31 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2023-05-30 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 3 |
| 2023-05-26 | 4,545.00 | 5,270.00 | 4,545.00 | 5,200.00 | 5,200.00 | 58 |
| 2023-05-25 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0 |
| 2023-05-24 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 1 |
| 2023-05-23 | 4,590.00 | 4,590.00 | 3,715.00 | 4,590.00 | 4,590.00 | 26 |
| 2023-05-22 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 1 |
| 2023-05-19 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0 |
| 2023-05-18 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0 |
| 2023-05-17 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0 |
| 2023-05-16 | 4,340.00 | 5,820.00 | 4,335.00 | 5,820.00 | 5,820.00 | 1,171 |
| 2023-05-15 | 3,800.00 | 5,090.00 | 3,800.00 | 5,070.00 | 5,070.00 | 6 |
| 2023-05-12 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 1 |
| 2023-05-11 | 5,580.00 | 5,580.00 | 4,160.00 | 4,160.00 | 4,160.00 | 2 |
| 2023-05-10 | 4,870.00 | 6,400.00 | 4,870.00 | 4,880.00 | 4,880.00 | 2,065 |
| 2023-05-09 | 4,995.00 | 5,720.00 | 4,995.00 | 5,720.00 | 5,720.00 | 2 |
| 2023-05-08 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-05-04 | 5,110.00 | 5,110.00 | 4,550.00 | 4,550.00 | 4,550.00 | 2 |
| 2023-05-03 | 5,090.00 | 5,090.00 | 3,790.00 | 4,450.00 | 4,450.00 | 11 |
| 2023-05-02 | 4,995.00 | 4,995.00 | 3,830.00 | 4,445.00 | 4,445.00 | 3 |
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.