270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 28,500.00 | 29,500.00 | 28,500.00 | 29,350.00 | 29,350.00 | 22 |
| 2025-01-17 | 29,400.00 | 29,400.00 | 27,300.00 | 28,500.00 | 28,500.00 | 228 |
| 2025-01-16 | 27,000.00 | 29,850.00 | 27,000.00 | 27,100.00 | 27,100.00 | 1,268 |
| 2025-01-15 | 23,900.00 | 26,150.00 | 23,400.00 | 26,150.00 | 26,150.00 | 837 |
| 2025-01-14 | 23,000.00 | 24,800.00 | 20,950.00 | 22,750.00 | 22,750.00 | 2,921 |
| 2025-01-13 | 30,000.00 | 30,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | 3,119 |
| 2025-01-10 | 34,050.00 | 37,850.00 | 28,900.00 | 28,900.00 | 28,900.00 | 4,464 |
| 2025-01-09 | 40,800.00 | 40,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | 2,619 |
| 2025-01-08 | 43,350.00 | 43,350.00 | 37,050.00 | 40,000.00 | 40,000.00 | 1,050 |
| 2025-01-07 | 46,000.00 | 46,000.00 | 40,250.00 | 40,250.00 | 40,250.00 | 1,034 |
| 2025-01-06 | 37,000.00 | 40,000.00 | 37,000.00 | 40,000.00 | 40,000.00 | 1,523 |
| 2025-01-03 | 31,750.00 | 36,150.00 | 31,700.00 | 36,000.00 | 36,000.00 | 6,409 |
| 2025-01-02 | 29,000.00 | 31,450.00 | 28,100.00 | 31,450.00 | 31,450.00 | 1,102 |
| 2024-12-30 | 28,600.00 | 30,750.00 | 28,000.00 | 28,000.00 | 28,000.00 | 832 |
| 2024-12-27 | 31,900.00 | 31,900.00 | 28,050.00 | 29,100.00 | 29,100.00 | 886 |
| 2024-12-26 | 30,000.00 | 30,800.00 | 28,950.00 | 30,250.00 | 30,250.00 | 2,799 |
| 2024-12-24 | 29,900.00 | 29,900.00 | 27,450.00 | 29,400.00 | 29,400.00 | 4,294 |
| 2024-12-23 | 29,850.00 | 29,850.00 | 27,850.00 | 28,700.00 | 28,700.00 | 2,703 |
| 2024-12-20 | 27,000.00 | 27,900.00 | 27,000.00 | 27,850.00 | 27,850.00 | 967 |
| 2024-12-19 | 27,900.00 | 29,800.00 | 26,050.00 | 27,750.00 | 27,750.00 | 2,678 |
| 2024-12-18 | 27,000.00 | 28,000.00 | 27,000.00 | 27,900.00 | 27,900.00 | 1,367 |
| 2024-12-17 | 25,500.00 | 27,000.00 | 25,050.00 | 26,900.00 | 26,900.00 | 2,832 |
| 2024-12-16 | 23,450.00 | 26,400.00 | 23,450.00 | 25,000.00 | 25,000.00 | 5,264 |
| 2024-12-13 | 22,000.00 | 25,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 1,197 |
| 2024-12-12 | 22,000.00 | 22,500.00 | 20,950.00 | 21,950.00 | 21,950.00 | 1,185 |
| 2024-12-11 | 19,500.00 | 21,650.00 | 19,500.00 | 21,500.00 | 21,500.00 | 2,839 |
| 2024-12-10 | 17,000.00 | 18,970.00 | 17,000.00 | 18,970.00 | 18,970.00 | 6,716 |
| 2024-12-09 | 17,000.00 | 17,000.00 | 16,000.00 | 16,500.00 | 16,500.00 | 436 |
| 2024-12-06 | 16,600.00 | 16,600.00 | 16,000.00 | 16,500.00 | 16,500.00 | 4,636 |
| 2024-12-05 | 16,500.00 | 17,500.00 | 16,500.00 | 16,510.00 | 16,510.00 | 89 |
| 2024-12-04 | 17,500.00 | 17,500.00 | 16,500.00 | 17,000.00 | 17,000.00 | 439 |
| 2024-12-03 | 17,500.00 | 17,510.00 | 17,000.00 | 17,310.00 | 17,310.00 | 328 |
| 2024-12-02 | 17,500.00 | 17,990.00 | 17,000.00 | 17,000.00 | 17,000.00 | 969 |
| 2024-11-29 | 17,000.00 | 17,400.00 | 16,500.00 | 17,380.00 | 17,380.00 | 1,885 |
| 2024-11-28 | 17,890.00 | 18,100.00 | 17,000.00 | 17,010.00 | 17,010.00 | 229 |
| 2024-11-27 | 16,000.00 | 17,000.00 | 15,550.00 | 17,000.00 | 17,000.00 | 1,440 |
| 2024-11-26 | 16,990.00 | 16,990.00 | 15,010.00 | 15,990.00 | 15,990.00 | 1,534 |
| 2024-11-25 | 17,000.00 | 17,000.00 | 15,500.00 | 15,510.00 | 15,510.00 | 6 |
| 2024-11-22 | 16,000.00 | 16,500.00 | 15,900.00 | 16,190.00 | 16,190.00 | 643 |
| 2024-11-21 | 15,050.00 | 15,980.00 | 15,000.00 | 15,510.00 | 15,510.00 | 184 |
| 2024-11-20 | 15,880.00 | 16,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 320 |
| 2024-11-19 | 15,500.00 | 15,890.00 | 15,200.00 | 15,230.00 | 15,230.00 | 30 |
| 2024-11-18 | 16,000.00 | 16,500.00 | 15,540.00 | 15,540.00 | 15,540.00 | 188 |
| 2024-11-15 | 16,000.00 | 17,000.00 | 15,990.00 | 16,000.00 | 16,000.00 | 1,283 |
| 2024-11-14 | 15,500.00 | 17,000.00 | 15,000.00 | 16,050.00 | 16,050.00 | 1,406 |
| 2024-11-13 | 15,000.00 | 15,050.00 | 14,600.00 | 15,000.00 | 15,000.00 | 5,013 |
| 2024-11-12 | 15,000.00 | 15,480.00 | 14,600.00 | 14,610.00 | 14,610.00 | 1,904 |
| 2024-11-11 | 16,440.00 | 16,440.00 | 15,100.00 | 15,390.00 | 15,390.00 | 2,603 |
| 2024-11-08 | 16,000.00 | 16,500.00 | 14,890.00 | 15,950.00 | 15,950.00 | 2,770 |
| 2024-11-07 | 15,500.00 | 15,900.00 | 15,000.00 | 15,750.00 | 15,750.00 | 570 |
| 2024-11-06 | 16,100.00 | 16,100.00 | 15,650.00 | 15,720.00 | 15,720.00 | 1,602 |
| 2024-11-05 | 17,000.00 | 17,000.00 | 15,730.00 | 16,100.00 | 16,100.00 | 3,434 |
| 2024-11-04 | 15,500.00 | 17,000.00 | 15,060.00 | 16,490.00 | 16,490.00 | 188 |
| 2024-11-01 | 16,500.00 | 17,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 820 |
| 2024-10-31 | 16,500.00 | 16,500.00 | 15,510.00 | 15,630.00 | 15,630.00 | 590 |
| 2024-10-30 | 16,000.00 | 16,990.00 | 15,110.00 | 16,600.00 | 16,600.00 | 4,904 |
| 2024-10-29 | 15,000.00 | 16,510.00 | 15,000.00 | 16,510.00 | 16,510.00 | 3,018 |
| 2024-10-28 | 15,000.00 | 15,990.00 | 15,000.00 | 15,900.00 | 15,900.00 | 1,076 |
| 2024-10-25 | 14,500.00 | 15,500.00 | 13,490.00 | 14,970.00 | 14,970.00 | 6,418 |
| 2024-10-24 | 16,000.00 | 16,000.00 | 14,000.00 | 14,110.00 | 14,110.00 | 2,766 |
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.