270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 4,500.00 | 5,230.00 | 4,500.00 | 5,230.00 | 5,230.00 | 67 |
| 2022-02-10 | 5,170.00 | 5,240.00 | 4,600.00 | 5,240.00 | 5,240.00 | 152 |
| 2022-02-09 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2022-02-08 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2022-02-07 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 29 |
| 2022-02-04 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0 |
| 2022-02-03 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5 |
| 2022-01-28 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2022-01-27 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2022-01-26 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2022-01-25 | 4,820.00 | 5,590.00 | 4,800.00 | 5,590.00 | 5,590.00 | 376 |
| 2022-01-24 | 4,620.00 | 5,600.00 | 4,620.00 | 5,600.00 | 5,600.00 | 139 |
| 2022-01-21 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 2 |
| 2022-01-20 | 4,634.64 | 4,634.64 | 4,634.64 | 4,634.64 | 4,634.64 | 40 |
| 2022-01-19 | 4,625.92 | 4,634.64 | 4,625.92 | 4,634.64 | 4,634.64 | 83 |
| 2022-01-18 | 4,748.11 | 4,748.11 | 4,634.64 | 4,634.64 | 4,634.64 | 812 |
| 2022-01-17 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | 1 |
| 2022-01-14 | 4,992.50 | 4,992.50 | 4,844.12 | 4,844.12 | 4,844.12 | 574 |
| 2022-01-13 | 5,036.14 | 5,036.14 | 4,756.84 | 4,756.84 | 4,756.84 | 312 |
| 2022-01-12 | 5,053.60 | 5,053.60 | 5,053.60 | 5,053.60 | 5,053.60 | 0 |
| 2022-01-11 | 5,053.60 | 5,053.60 | 5,053.60 | 5,053.60 | 5,053.60 | 0 |
| 2022-01-10 | 5,324.17 | 5,324.17 | 5,053.60 | 5,053.60 | 5,053.60 | 234 |
| 2022-01-07 | 5,341.62 | 5,341.62 | 4,608.46 | 5,324.17 | 5,324.17 | 678 |
| 2022-01-06 | 5,332.90 | 5,332.90 | 5,332.90 | 5,332.90 | 5,332.90 | 1 |
| 2022-01-05 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 0 |
| 2022-01-04 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 0 |
| 2021-12-30 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 0 |
| 2021-12-29 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 132 |
| 2021-12-28 | 5,236.89 | 5,236.89 | 5,236.89 | 5,236.89 | 5,236.89 | 0 |
| 2021-12-27 | 4,547.36 | 5,236.89 | 4,547.36 | 5,236.89 | 5,236.89 | 230 |
| 2021-12-24 | 4,451.35 | 5,341.62 | 4,451.35 | 5,341.62 | 5,341.62 | 1,096 |
| 2021-12-23 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 0 |
| 2021-12-22 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 5,341.62 | 0 |
| 2021-12-21 | 5,236.89 | 6,022.42 | 4,451.35 | 5,341.62 | 5,341.62 | 3,621 |
| 2021-12-20 | 5,236.89 | 5,236.89 | 5,236.89 | 5,236.89 | 5,236.89 | 1 |
| 2021-12-17 | 5,236.89 | 5,236.89 | 5,236.89 | 5,236.89 | 5,236.89 | 1 |
| 2021-12-16 | 5,228.16 | 5,228.16 | 5,228.16 | 5,228.16 | 5,228.16 | 292 |
| 2021-12-15 | 5,097.24 | 5,097.24 | 5,097.24 | 5,097.24 | 5,097.24 | 1 |
| 2021-12-14 | 5,088.51 | 5,088.51 | 5,088.51 | 5,088.51 | 5,088.51 | 44 |
| 2021-12-13 | 5,062.32 | 5,062.32 | 5,062.32 | 5,062.32 | 5,062.32 | 103 |
| 2021-12-10 | 4,887.76 | 4,887.76 | 4,887.76 | 4,887.76 | 4,887.76 | 114 |
| 2021-12-09 | 4,887.76 | 4,887.76 | 4,887.76 | 4,887.76 | 4,887.76 | 0 |
| 2021-12-08 | 4,713.20 | 4,887.76 | 3,927.66 | 4,887.76 | 4,887.76 | 17 |
| 2021-12-07 | 4,416.44 | 4,975.04 | 4,259.33 | 4,259.33 | 4,259.33 | 258 |
| 2021-12-06 | 4,359.71 | 4,407.71 | 4,359.71 | 4,407.71 | 4,407.71 | 41 |
| 2021-12-03 | 4,407.71 | 4,407.71 | 4,407.71 | 4,407.71 | 4,407.71 | 1 |
| 2021-12-02 | 4,189.51 | 4,390.26 | 4,189.51 | 4,359.71 | 4,359.71 | 161 |
| 2021-12-01 | 4,364.07 | 4,364.07 | 4,364.07 | 4,364.07 | 4,364.07 | 1 |
| 2021-11-30 | 4,324.80 | 4,324.80 | 3,840.38 | 3,840.38 | 3,840.38 | 200 |
| 2021-11-29 | 3,840.38 | 4,189.51 | 3,770.56 | 3,770.56 | 3,770.56 | 2,828 |
| 2021-11-26 | 4,687.01 | 4,687.01 | 3,840.38 | 4,189.51 | 4,189.51 | 2,780 |
| 2021-11-25 | 4,617.19 | 4,617.19 | 3,840.38 | 4,189.51 | 4,189.51 | 1,663 |
| 2021-11-24 | 4,512.45 | 4,512.45 | 4,512.45 | 4,512.45 | 4,512.45 | 11 |
| 2021-11-23 | 4,643.37 | 4,643.37 | 4,320.43 | 4,320.43 | 4,320.43 | 1,166 |
| 2021-11-22 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 1 |
| 2021-11-19 | 4,102.23 | 4,608.46 | 4,102.23 | 4,189.51 | 4,189.51 | 58 |
| 2021-11-18 | 4,071.68 | 4,071.68 | 4,071.68 | 4,071.68 | 4,071.68 | 14 |
| 2021-11-17 | 4,102.23 | 4,102.23 | 3,626.54 | 4,045.49 | 4,045.49 | 379 |
| 2021-11-16 | 3,840.38 | 3,840.38 | 3,840.38 | 3,840.38 | 3,840.38 | 127 |
| 2021-11-15 | 3,779.29 | 4,185.15 | 3,779.29 | 3,840.38 | 3,840.38 | 571 |
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.