270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 16,510.00 | 16,510.00 | 15,560.00 | 16,100.00 | 16,100.00 | 3,051 |
| 2025-10-20 | 17,780.00 | 17,780.00 | 16,980.00 | 16,990.00 | 16,990.00 | 420 |
| 2025-10-17 | 17,030.00 | 17,780.00 | 17,020.00 | 17,780.00 | 17,780.00 | 261 |
| 2025-10-16 | 18,000.00 | 18,000.00 | 17,500.00 | 17,890.00 | 17,890.00 | 489 |
| 2025-10-15 | 18,000.00 | 18,000.00 | 16,500.00 | 17,970.00 | 17,970.00 | 211 |
| 2025-10-14 | 18,500.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 1,212 |
| 2025-10-13 | 17,510.00 | 18,000.00 | 17,510.00 | 17,990.00 | 17,990.00 | 148 |
| 2025-10-10 | 18,200.00 | 18,200.00 | 17,530.00 | 18,170.00 | 18,170.00 | 130 |
| 2025-10-02 | 17,550.00 | 18,200.00 | 17,550.00 | 18,200.00 | 18,200.00 | 2,288 |
| 2025-10-01 | 20,300.00 | 20,300.00 | 17,570.00 | 17,810.00 | 17,810.00 | 14 |
| 2025-09-30 | 18,000.00 | 18,420.00 | 17,400.00 | 18,420.00 | 18,420.00 | 421 |
| 2025-09-29 | 17,990.00 | 18,480.00 | 17,010.00 | 18,290.00 | 18,290.00 | 1,228 |
| 2025-09-26 | 18,400.00 | 18,400.00 | 17,500.00 | 17,990.00 | 17,990.00 | 3,109 |
| 2025-09-25 | 18,500.00 | 19,000.00 | 17,060.00 | 18,400.00 | 18,400.00 | 313 |
| 2025-09-24 | 17,810.00 | 18,490.00 | 17,810.00 | 18,000.00 | 18,000.00 | 18 |
| 2025-09-23 | 18,110.00 | 18,740.00 | 17,510.00 | 18,400.00 | 18,400.00 | 9,511 |
| 2025-09-22 | 18,990.00 | 18,990.00 | 18,160.00 | 18,720.00 | 18,720.00 | 1,297 |
| 2025-09-19 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2025-09-18 | 17,000.00 | 18,990.00 | 17,000.00 | 18,000.00 | 18,000.00 | 21,466 |
| 2025-09-17 | 22,050.00 | 22,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | 26,305 |
| 2025-09-16 | 23,650.00 | 23,650.00 | 22,100.00 | 23,500.00 | 23,500.00 | 306 |
| 2025-09-15 | 23,000.00 | 23,650.00 | 22,050.00 | 23,650.00 | 23,650.00 | 3 |
| 2025-09-12 | 22,850.00 | 22,950.00 | 22,850.00 | 22,900.00 | 22,900.00 | 291 |
| 2025-09-11 | 22,050.00 | 22,450.00 | 21,150.00 | 22,450.00 | 22,450.00 | 791 |
| 2025-09-10 | 22,450.00 | 22,450.00 | 21,200.00 | 22,100.00 | 22,100.00 | 265 |
| 2025-09-09 | 22,750.00 | 22,750.00 | 21,700.00 | 22,650.00 | 22,650.00 | 1,454 |
| 2025-09-08 | 23,650.00 | 23,650.00 | 21,550.00 | 22,800.00 | 22,800.00 | 1,859 |
| 2025-09-05 | 22,050.00 | 23,900.00 | 22,000.00 | 23,650.00 | 23,650.00 | 686 |
| 2025-09-04 | 21,150.00 | 22,850.00 | 20,250.00 | 22,650.00 | 22,650.00 | 642 |
| 2025-09-03 | 21,950.00 | 22,450.00 | 21,950.00 | 22,450.00 | 22,450.00 | 94 |
| 2025-09-02 | 22,750.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,600.00 | 94 |
| 2025-09-01 | 24,000.00 | 25,000.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1,400 |
| 2025-08-29 | 24,000.00 | 25,650.00 | 22,050.00 | 23,950.00 | 23,950.00 | 4,797 |
| 2025-08-28 | 27,150.00 | 28,100.00 | 24,100.00 | 24,400.00 | 24,400.00 | 980 |
| 2025-08-27 | 28,800.00 | 28,800.00 | 27,000.00 | 27,000.00 | 27,000.00 | 81 |
| 2025-08-26 | 28,000.00 | 28,800.00 | 28,000.00 | 28,050.00 | 28,050.00 | 22 |
| 2025-08-25 | 28,850.00 | 28,950.00 | 27,150.00 | 28,100.00 | 28,100.00 | 1,242 |
| 2025-08-22 | 29,200.00 | 29,200.00 | 28,000.00 | 28,850.00 | 28,850.00 | 100 |
| 2025-08-21 | 29,350.00 | 29,450.00 | 29,150.00 | 29,200.00 | 29,200.00 | 264 |
| 2025-08-20 | 29,950.00 | 29,950.00 | 28,150.00 | 29,200.00 | 29,200.00 | 633 |
| 2025-08-19 | 30,350.00 | 30,400.00 | 28,100.00 | 29,650.00 | 29,650.00 | 1,005 |
| 2025-08-18 | 30,400.00 | 31,950.00 | 29,500.00 | 30,200.00 | 30,200.00 | 572 |
| 2025-08-14 | 32,200.00 | 32,200.00 | 29,000.00 | 30,400.00 | 30,400.00 | 352 |
| 2025-08-13 | 34,000.00 | 37,950.00 | 30,500.00 | 32,350.00 | 32,350.00 | 890 |
| 2025-08-12 | 33,950.00 | 33,950.00 | 30,600.00 | 33,000.00 | 33,000.00 | 3,285 |
| 2025-08-11 | 31,500.00 | 33,800.00 | 30,100.00 | 32,150.00 | 32,150.00 | 1,498 |
| 2025-08-08 | 31,750.00 | 33,350.00 | 30,100.00 | 31,500.00 | 31,500.00 | 1,916 |
| 2025-08-07 | 29,950.00 | 32,000.00 | 29,000.00 | 31,750.00 | 31,750.00 | 2,494 |
| 2025-08-06 | 29,950.00 | 29,950.00 | 29,550.00 | 29,550.00 | 29,550.00 | 96 |
| 2025-08-05 | 29,000.00 | 30,000.00 | 28,200.00 | 28,400.00 | 28,400.00 | 216 |
| 2025-08-04 | 29,000.00 | 29,000.00 | 28,000.00 | 28,300.00 | 28,300.00 | 27 |
| 2025-08-01 | 28,000.00 | 28,950.00 | 27,000.00 | 28,000.00 | 28,000.00 | 205 |
| 2025-07-31 | 28,000.00 | 29,950.00 | 26,650.00 | 27,950.00 | 27,950.00 | 635 |
| 2025-07-30 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | 106 |
| 2025-07-29 | 27,000.00 | 27,000.00 | 26,000.00 | 26,950.00 | 26,950.00 | 17 |
| 2025-07-28 | 27,000.00 | 27,950.00 | 24,100.00 | 26,900.00 | 26,900.00 | 2,215 |
| 2025-07-25 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | 26,950.00 | 228 |
| 2025-07-24 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24 |
| 2025-07-23 | 26,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 56 |
| 2025-07-22 | 25,900.00 | 26,000.00 | 25,900.00 | 25,950.00 | 25,950.00 | 69 |
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.