270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 20,300.00 | 23,300.00 | 20,000.00 | 23,250.00 | 23,250.00 | 568 |
| 2026-01-15 | 20,700.00 | 20,700.00 | 19,930.00 | 20,300.00 | 20,300.00 | 425 |
| 2026-01-14 | 20,050.00 | 21,300.00 | 20,000.00 | 20,750.00 | 20,750.00 | 82 |
| 2026-01-13 | 21,950.00 | 21,950.00 | 20,000.00 | 20,950.00 | 20,950.00 | 637 |
| 2026-01-12 | 20,700.00 | 21,400.00 | 20,150.00 | 21,400.00 | 21,400.00 | 472 |
| 2026-01-09 | 19,910.00 | 20,700.00 | 19,690.00 | 20,700.00 | 20,700.00 | 375 |
| 2026-01-08 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 1 |
| 2026-01-07 | 19,500.00 | 19,500.00 | 19,000.00 | 19,490.00 | 19,490.00 | 570 |
| 2026-01-06 | 21,400.00 | 21,400.00 | 19,200.00 | 19,980.00 | 19,980.00 | 448 |
| 2026-01-05 | 21,550.00 | 21,550.00 | 20,100.00 | 21,450.00 | 21,450.00 | 76 |
| 2026-01-02 | 21,800.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | 891 |
| 2025-12-30 | 21,700.00 | 21,700.00 | 20,000.00 | 21,650.00 | 21,650.00 | 772 |
| 2025-12-29 | 21,000.00 | 21,900.00 | 19,870.00 | 21,700.00 | 21,700.00 | 585 |
| 2025-12-26 | 19,000.00 | 21,950.00 | 19,000.00 | 21,950.00 | 21,950.00 | 106 |
| 2025-12-24 | 20,400.00 | 20,400.00 | 19,460.00 | 19,460.00 | 19,460.00 | 7 |
| 2025-12-23 | 20,600.00 | 20,600.00 | 19,950.00 | 19,960.00 | 19,960.00 | 51 |
| 2025-12-22 | 20,900.00 | 20,900.00 | 20,000.00 | 20,700.00 | 20,700.00 | 73 |
| 2025-12-19 | 22,250.00 | 22,250.00 | 20,000.00 | 20,550.00 | 20,550.00 | 380 |
| 2025-12-18 | 22,900.00 | 22,950.00 | 20,000.00 | 22,500.00 | 22,500.00 | 626 |
| 2025-12-17 | 22,000.00 | 22,450.00 | 21,900.00 | 22,450.00 | 22,450.00 | 962 |
| 2025-12-16 | 20,450.00 | 21,950.00 | 20,450.00 | 21,800.00 | 21,800.00 | 3,055 |
| 2025-12-15 | 20,450.00 | 20,450.00 | 20,000.00 | 20,450.00 | 20,450.00 | 2,011 |
| 2025-12-12 | 19,970.00 | 20,450.00 | 19,960.00 | 20,450.00 | 20,450.00 | 3,296 |
| 2025-12-11 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 30 |
| 2025-12-10 | 19,480.00 | 19,970.00 | 18,510.00 | 19,970.00 | 19,970.00 | 393 |
| 2025-12-09 | 19,000.00 | 19,420.00 | 18,000.00 | 19,320.00 | 19,320.00 | 1,094 |
| 2025-12-08 | 20,250.00 | 20,250.00 | 19,010.00 | 19,010.00 | 19,010.00 | 294 |
| 2025-12-05 | 19,500.00 | 20,250.00 | 19,500.00 | 20,250.00 | 20,250.00 | 34 |
| 2025-12-04 | 20,000.00 | 20,450.00 | 16,970.00 | 20,350.00 | 20,350.00 | 1,186 |
| 2025-12-03 | 19,910.00 | 19,960.00 | 19,800.00 | 19,960.00 | 19,960.00 | 331 |
| 2025-12-02 | 19,850.00 | 19,850.00 | 19,750.00 | 19,750.00 | 19,750.00 | 18 |
| 2025-12-01 | 21,000.00 | 21,400.00 | 19,060.00 | 19,950.00 | 19,950.00 | 1,676 |
| 2025-11-28 | 19,800.00 | 20,900.00 | 19,800.00 | 20,500.00 | 20,500.00 | 768 |
| 2025-11-27 | 23,000.00 | 23,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 1,974 |
| 2025-11-26 | 21,950.00 | 22,800.00 | 21,350.00 | 22,500.00 | 22,500.00 | 1,364 |
| 2025-11-25 | 19,800.00 | 21,750.00 | 19,800.00 | 21,350.00 | 21,350.00 | 8,656 |
| 2025-11-24 | 19,490.00 | 20,850.00 | 19,450.00 | 20,500.00 | 20,500.00 | 3,253 |
| 2025-11-21 | 17,990.00 | 19,450.00 | 17,930.00 | 19,410.00 | 19,410.00 | 1,043 |
| 2025-11-20 | 17,500.00 | 17,970.00 | 17,500.00 | 17,970.00 | 17,970.00 | 69 |
| 2025-11-19 | 17,000.00 | 17,980.00 | 15,000.00 | 17,320.00 | 17,320.00 | 335 |
| 2025-11-18 | 17,500.00 | 17,990.00 | 15,510.00 | 17,000.00 | 17,000.00 | 284 |
| 2025-11-17 | 14,990.00 | 17,190.00 | 14,970.00 | 17,190.00 | 17,190.00 | 157 |
| 2025-11-14 | 14,500.00 | 15,000.00 | 14,000.00 | 14,980.00 | 14,980.00 | 535 |
| 2025-11-13 | 11,500.00 | 13,800.00 | 11,030.00 | 13,800.00 | 13,800.00 | 664 |
| 2025-11-12 | 13,010.00 | 13,010.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,187 |
| 2025-11-11 | 13,500.00 | 13,500.00 | 12,540.00 | 13,470.00 | 13,470.00 | 67 |
| 2025-11-10 | 13,500.00 | 14,500.00 | 13,000.00 | 13,480.00 | 13,480.00 | 840 |
| 2025-11-07 | 15,480.00 | 15,480.00 | 13,560.00 | 14,440.00 | 14,440.00 | 2,163 |
| 2025-11-06 | 16,800.00 | 16,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3,986 |
| 2025-11-05 | 15,510.00 | 16,820.00 | 15,510.00 | 16,800.00 | 16,800.00 | 24 |
| 2025-11-04 | 16,000.00 | 16,840.00 | 15,550.00 | 16,820.00 | 16,820.00 | 24 |
| 2025-11-03 | 16,000.00 | 16,990.00 | 15,500.00 | 16,850.00 | 16,850.00 | 15 |
| 2025-10-31 | 15,800.00 | 16,500.00 | 15,500.00 | 16,500.00 | 16,500.00 | 335 |
| 2025-10-30 | 15,400.00 | 15,900.00 | 15,300.00 | 15,890.00 | 15,890.00 | 270 |
| 2025-10-29 | 15,010.00 | 16,000.00 | 14,500.00 | 15,950.00 | 15,950.00 | 129 |
| 2025-10-28 | 14,500.00 | 15,900.00 | 14,500.00 | 15,900.00 | 15,900.00 | 248 |
| 2025-10-27 | 15,000.00 | 15,380.00 | 15,000.00 | 15,380.00 | 15,380.00 | 522 |
| 2025-10-24 | 15,530.00 | 15,870.00 | 15,050.00 | 15,380.00 | 15,380.00 | 502 |
| 2025-10-23 | 16,000.00 | 16,370.00 | 15,520.00 | 16,370.00 | 16,370.00 | 240 |
| 2025-10-22 | 15,500.00 | 16,290.00 | 15,500.00 | 15,510.00 | 15,510.00 | 48 |
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.