270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 16,000.00 | 16,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,728 |
| 2024-10-22 | 17,000.00 | 17,000.00 | 15,550.00 | 16,700.00 | 16,700.00 | 243 |
| 2024-10-21 | 17,000.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,900.00 | 2,576 |
| 2024-10-18 | 16,000.00 | 16,600.00 | 15,500.00 | 16,600.00 | 16,600.00 | 358 |
| 2024-10-17 | 15,000.00 | 17,700.00 | 15,000.00 | 16,500.00 | 16,500.00 | 866 |
| 2024-10-16 | 14,990.00 | 15,500.00 | 13,500.00 | 15,500.00 | 15,500.00 | 2,428 |
| 2024-10-15 | 15,000.00 | 15,000.00 | 14,000.00 | 14,970.00 | 14,970.00 | 515 |
| 2024-10-14 | 14,450.00 | 14,900.00 | 14,450.00 | 14,900.00 | 14,900.00 | 354 |
| 2024-10-11 | 13,500.00 | 14,500.00 | 13,500.00 | 14,450.00 | 14,450.00 | 373 |
| 2024-10-10 | 13,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 4,384 |
| 2024-10-08 | 13,000.00 | 14,000.00 | 12,200.00 | 13,780.00 | 13,780.00 | 1,526 |
| 2024-10-07 | 12,510.00 | 13,500.00 | 12,180.00 | 13,450.00 | 13,450.00 | 6,899 |
| 2024-10-04 | 13,500.00 | 13,750.00 | 12,160.00 | 13,200.00 | 13,200.00 | 1,358 |
| 2024-10-02 | 14,450.00 | 14,860.00 | 13,260.00 | 13,750.00 | 13,750.00 | 3,580 |
| 2024-09-30 | 14,500.00 | 14,500.00 | 13,960.00 | 14,450.00 | 14,450.00 | 1,115 |
| 2024-09-27 | 15,380.00 | 15,380.00 | 13,490.00 | 14,150.00 | 14,150.00 | 3,010 |
| 2024-09-26 | 14,500.00 | 16,000.00 | 14,000.00 | 15,370.00 | 15,370.00 | 855 |
| 2024-09-25 | 15,000.00 | 16,000.00 | 13,990.00 | 14,560.00 | 14,560.00 | 3,975 |
| 2024-09-24 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2024-09-23 | 15,000.00 | 16,470.00 | 15,000.00 | 15,500.00 | 15,500.00 | 11,229 |
| 2024-09-20 | 12,500.00 | 14,370.00 | 12,000.00 | 14,330.00 | 14,330.00 | 13,422 |
| 2024-09-19 | 12,990.00 | 12,990.00 | 11,050.00 | 12,500.00 | 12,500.00 | 5,998 |
| 2024-09-13 | 12,500.00 | 12,920.00 | 11,500.00 | 12,920.00 | 12,920.00 | 3,658 |
| 2024-09-12 | 10,290.00 | 11,830.00 | 10,290.00 | 11,830.00 | 11,830.00 | 6,984 |
| 2024-09-11 | 9,000.00 | 10,330.00 | 9,000.00 | 10,290.00 | 10,290.00 | 4,174 |
| 2024-09-10 | 8,400.00 | 9,490.00 | 7,800.00 | 8,990.00 | 8,990.00 | 3,000 |
| 2024-09-09 | 8,000.00 | 8,270.00 | 8,000.00 | 8,260.00 | 8,260.00 | 2,846 |
| 2024-09-06 | 8,000.00 | 8,200.00 | 7,820.00 | 8,070.00 | 8,070.00 | 2,276 |
| 2024-09-05 | 6,620.00 | 7,820.00 | 6,620.00 | 7,820.00 | 7,820.00 | 9,782 |
| 2024-09-04 | 5,810.00 | 7,000.00 | 5,810.00 | 6,800.00 | 6,800.00 | 3,063 |
| 2024-09-03 | 7,500.00 | 7,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,628 |
| 2024-09-02 | 7,800.00 | 7,800.00 | 6,500.00 | 6,990.00 | 6,990.00 | 3,502 |
| 2024-08-30 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 687 |
| 2024-08-29 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 17 |
| 2024-08-28 | 7,800.00 | 8,600.00 | 7,800.00 | 8,000.00 | 8,000.00 | 251 |
| 2024-08-27 | 8,200.00 | 8,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 320 |
| 2024-08-26 | 8,260.00 | 8,600.00 | 7,800.00 | 8,000.00 | 8,000.00 | 216 |
| 2024-08-23 | 8,200.00 | 8,790.00 | 8,200.00 | 8,260.00 | 8,260.00 | 28 |
| 2024-08-22 | 9,200.00 | 9,200.00 | 8,220.00 | 8,220.00 | 8,220.00 | 594 |
| 2024-08-21 | 9,400.00 | 9,400.00 | 8,800.00 | 9,190.00 | 9,190.00 | 930 |
| 2024-08-20 | 10,500.00 | 10,500.00 | 9,400.00 | 9,790.00 | 9,790.00 | 478 |
| 2024-08-19 | 9,200.00 | 10,500.00 | 9,200.00 | 10,500.00 | 10,500.00 | 3,101 |
| 2024-08-16 | 8,000.00 | 9,200.00 | 8,000.00 | 9,200.00 | 9,200.00 | 9,623 |
| 2024-08-14 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 8 |
| 2024-08-13 | 7,600.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 3 |
| 2024-08-12 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0 |
| 2024-08-09 | 7,600.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 7 |
| 2024-08-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2024-08-07 | 7,200.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 2 |
| 2024-08-06 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 114 |
| 2024-08-05 | 7,200.00 | 7,200.00 | 7,000.00 | 7,190.00 | 7,190.00 | 11 |
| 2024-08-02 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 99 |
| 2024-08-01 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0 |
| 2024-07-31 | 7,610.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 149 |
| 2024-07-30 | 7,600.00 | 7,890.00 | 7,400.00 | 7,890.00 | 7,890.00 | 181 |
| 2024-07-29 | 7,890.00 | 7,890.00 | 7,610.00 | 7,610.00 | 7,610.00 | 17 |
| 2024-07-26 | 8,000.00 | 8,000.00 | 7,610.00 | 7,900.00 | 7,900.00 | 1,103 |
| 2024-07-25 | 7,700.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 207 |
| 2024-07-24 | 7,580.00 | 7,800.00 | 7,580.00 | 7,800.00 | 7,800.00 | 302 |
| 2024-07-23 | 7,400.00 | 7,590.00 | 7,200.00 | 7,570.00 | 7,570.00 | 411 |
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.