270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3,960.00 | 5,330.00 | 3,960.00 | 5,020.00 | 5,020.00 | 103 |
| 2023-02-01 | 6,100.00 | 6,100.00 | 4,650.00 | 4,650.00 | 4,650.00 | 5 |
| 2023-01-31 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0 |
| 2023-01-30 | 4,910.00 | 5,690.00 | 4,895.00 | 5,640.00 | 5,640.00 | 94 |
| 2023-01-27 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1 |
| 2023-01-26 | 6,770.00 | 6,770.00 | 5,100.00 | 6,760.00 | 6,760.00 | 20 |
| 2023-01-25 | 6,110.00 | 6,110.00 | 4,540.00 | 5,990.00 | 5,990.00 | 188 |
| 2023-01-20 | 5,380.00 | 5,380.00 | 4,005.00 | 5,340.00 | 5,340.00 | 4 |
| 2023-01-19 | 5,310.00 | 5,310.00 | 4,680.00 | 4,680.00 | 4,680.00 | 12 |
| 2023-01-18 | 5,520.00 | 5,520.00 | 4,115.00 | 5,500.00 | 5,500.00 | 76 |
| 2023-01-17 | 5,650.00 | 5,650.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4 |
| 2023-01-16 | 5,750.00 | 5,750.00 | 4,455.00 | 5,660.00 | 5,660.00 | 93 |
| 2023-01-13 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1 |
| 2023-01-12 | 5,680.00 | 5,680.00 | 5,240.00 | 5,240.00 | 5,240.00 | 4 |
| 2023-01-11 | 6,100.00 | 6,100.00 | 5,690.00 | 5,690.00 | 5,690.00 | 22 |
| 2023-01-10 | 5,450.00 | 5,450.00 | 5,440.00 | 5,440.00 | 5,440.00 | 21 |
| 2023-01-09 | 5,560.00 | 5,560.00 | 4,145.00 | 5,520.00 | 5,520.00 | 58 |
| 2023-01-06 | 3,755.00 | 4,875.00 | 3,755.00 | 4,875.00 | 4,875.00 | 19 |
| 2023-01-05 | 4,290.00 | 5,760.00 | 4,290.00 | 4,300.00 | 4,300.00 | 205 |
| 2023-01-04 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1 |
| 2023-01-03 | 4,405.00 | 4,405.00 | 4,390.00 | 4,390.00 | 4,390.00 | 162 |
| 2023-01-02 | 5,190.00 | 5,190.00 | 5,160.00 | 5,160.00 | 5,160.00 | 2 |
| 2022-12-29 | 4,130.00 | 5,560.00 | 4,130.00 | 5,560.00 | 5,560.00 | 91 |
| 2022-12-28 | 6,540.00 | 6,540.00 | 4,850.00 | 4,850.00 | 4,850.00 | 166 |
| 2022-12-27 | 4,280.00 | 5,700.00 | 4,280.00 | 5,700.00 | 5,700.00 | 42 |
| 2022-12-26 | 4,255.00 | 4,990.00 | 4,250.00 | 4,990.00 | 4,990.00 | 72 |
| 2022-12-23 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0 |
| 2022-12-22 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0 |
| 2022-12-21 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 1 |
| 2022-12-20 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2022-12-19 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1 |
| 2022-12-16 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2022-12-15 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2022-12-14 | 6,990.00 | 6,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 152 |
| 2022-12-13 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1 |
| 2022-12-12 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1 |
| 2022-12-09 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0 |
| 2022-12-08 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0 |
| 2022-12-07 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1 |
| 2022-12-06 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2022-12-05 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2022-12-02 | 4,840.00 | 6,190.00 | 4,840.00 | 6,190.00 | 6,190.00 | 402 |
| 2022-12-01 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 |
| 2022-11-30 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1 |
| 2022-11-29 | 4,445.00 | 5,800.00 | 4,445.00 | 5,800.00 | 5,800.00 | 138 |
| 2022-11-28 | 4,010.00 | 5,220.00 | 4,010.00 | 5,220.00 | 5,220.00 | 99 |
| 2022-11-25 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1 |
| 2022-11-24 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 64 |
| 2022-11-23 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1 |
| 2022-11-22 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 50 |
| 2022-11-21 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2022-11-18 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 1 |
| 2022-11-17 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2022-11-16 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1 |
| 2022-11-15 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2 |
| 2022-11-14 | 3,300.00 | 3,800.00 | 3,300.00 | 3,800.00 | 3,800.00 | 69 |
| 2022-11-11 | 3,300.00 | 3,990.00 | 3,300.00 | 3,325.00 | 3,325.00 | 365 |
| 2022-11-10 | 3,300.00 | 4,225.00 | 3,300.00 | 3,500.00 | 3,500.00 | 75 |
| 2022-11-09 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0 |
| 2022-11-08 | 3,750.00 | 3,750.00 | 3,100.00 | 3,205.00 | 3,205.00 | 877 |
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.