271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,450.00 | 3,470.00 | 3,385.00 | 3,430.00 | 3,430.00 | 131,483 |
| 2024-04-29 | 3,375.00 | 3,435.00 | 3,325.00 | 3,410.00 | 3,410.00 | 145,377 |
| 2024-04-26 | 3,430.00 | 3,450.00 | 3,370.00 | 3,380.00 | 3,380.00 | 192,767 |
| 2024-04-25 | 3,360.00 | 3,400.00 | 3,320.00 | 3,325.00 | 3,325.00 | 143,436 |
| 2024-04-24 | 3,325.00 | 3,390.00 | 3,325.00 | 3,375.00 | 3,375.00 | 161,074 |
| 2024-04-23 | 3,245.00 | 3,410.00 | 3,220.00 | 3,315.00 | 3,315.00 | 293,604 |
| 2024-04-22 | 3,230.00 | 3,255.00 | 3,195.00 | 3,255.00 | 3,255.00 | 142,926 |
| 2024-04-19 | 3,260.00 | 3,295.00 | 3,100.00 | 3,215.00 | 3,215.00 | 206,288 |
| 2024-04-18 | 3,180.00 | 3,325.00 | 3,150.00 | 3,290.00 | 3,290.00 | 202,053 |
| 2024-04-17 | 3,170.00 | 3,245.00 | 3,170.00 | 3,210.00 | 3,210.00 | 158,487 |
| 2024-04-16 | 3,310.00 | 3,320.00 | 3,160.00 | 3,185.00 | 3,185.00 | 254,918 |
| 2024-04-15 | 3,390.00 | 3,405.00 | 3,260.00 | 3,340.00 | 3,340.00 | 424,864 |
| 2024-04-12 | 3,620.00 | 3,620.00 | 3,435.00 | 3,470.00 | 3,470.00 | 247,876 |
| 2024-04-11 | 3,485.00 | 3,650.00 | 3,410.00 | 3,525.00 | 3,525.00 | 678,726 |
| 2024-04-09 | 3,560.00 | 3,620.00 | 3,495.00 | 3,530.00 | 3,530.00 | 341,451 |
| 2024-04-08 | 3,775.00 | 3,775.00 | 3,550.00 | 3,565.00 | 3,565.00 | 480,701 |
| 2024-04-05 | 3,565.00 | 3,730.00 | 3,525.00 | 3,725.00 | 3,725.00 | 489,790 |
| 2024-04-04 | 3,400.00 | 3,815.00 | 3,400.00 | 3,620.00 | 3,620.00 | 3,320,257 |
| 2024-04-03 | 3,505.00 | 3,505.00 | 3,345.00 | 3,385.00 | 3,385.00 | 192,130 |
| 2024-04-02 | 3,550.00 | 3,590.00 | 3,470.00 | 3,470.00 | 3,470.00 | 183,560 |
| 2024-04-01 | 3,510.00 | 3,625.00 | 3,495.00 | 3,550.00 | 3,550.00 | 331,174 |
| 2024-03-29 | 3,420.00 | 3,500.00 | 3,390.00 | 3,485.00 | 3,485.00 | 222,284 |
| 2024-03-28 | 3,420.00 | 3,435.00 | 3,400.00 | 3,425.00 | 3,425.00 | 149,368 |
| 2024-03-27 | 3,495.00 | 3,495.00 | 3,405.00 | 3,415.00 | 3,415.00 | 213,753 |
| 2024-03-26 | 3,485.00 | 3,515.00 | 3,450.00 | 3,495.00 | 3,495.00 | 144,446 |
| 2024-03-25 | 3,590.00 | 3,590.00 | 3,495.00 | 3,515.00 | 3,515.00 | 103,787 |
| 2024-03-22 | 3,605.00 | 3,605.00 | 3,505.00 | 3,520.00 | 3,520.00 | 129,708 |
| 2024-03-21 | 3,545.00 | 3,630.00 | 3,485.00 | 3,560.00 | 3,560.00 | 355,559 |
| 2024-03-20 | 3,425.00 | 3,575.00 | 3,380.00 | 3,520.00 | 3,520.00 | 332,830 |
| 2024-03-19 | 3,420.00 | 3,425.00 | 3,380.00 | 3,410.00 | 3,410.00 | 132,242 |
| 2024-03-18 | 3,365.00 | 3,455.00 | 3,365.00 | 3,440.00 | 3,440.00 | 111,258 |
| 2024-03-15 | 3,400.00 | 3,425.00 | 3,355.00 | 3,365.00 | 3,365.00 | 164,462 |
| 2024-03-14 | 3,440.00 | 3,500.00 | 3,395.00 | 3,400.00 | 3,400.00 | 266,654 |
| 2024-03-13 | 3,455.00 | 3,550.00 | 3,430.00 | 3,470.00 | 3,470.00 | 217,080 |
| 2024-03-12 | 3,495.00 | 3,500.00 | 3,400.00 | 3,450.00 | 3,450.00 | 257,886 |
| 2024-03-11 | 3,445.00 | 3,560.00 | 3,440.00 | 3,450.00 | 3,450.00 | 303,489 |
| 2024-03-08 | 3,570.00 | 3,625.00 | 3,505.00 | 3,535.00 | 3,535.00 | 425,829 |
| 2024-03-07 | 3,760.00 | 3,760.00 | 3,540.00 | 3,545.00 | 3,545.00 | 615,853 |
| 2024-03-06 | 3,760.00 | 3,800.00 | 3,715.00 | 3,720.00 | 3,720.00 | 325,782 |
| 2024-03-05 | 3,750.00 | 3,880.00 | 3,700.00 | 3,800.00 | 3,800.00 | 628,604 |
| 2024-03-04 | 3,950.00 | 3,950.00 | 3,750.00 | 3,795.00 | 3,795.00 | 809,808 |
| 2024-02-29 | 4,035.00 | 4,035.00 | 3,905.00 | 3,910.00 | 3,910.00 | 367,848 |
| 2024-02-28 | 4,130.00 | 4,190.00 | 3,960.00 | 4,015.00 | 4,015.00 | 650,930 |
| 2024-02-27 | 4,010.00 | 4,155.00 | 3,995.00 | 4,150.00 | 4,120.00 | 1,384,024 |
| 2024-02-26 | 3,965.00 | 4,080.00 | 3,960.00 | 3,990.00 | 3,961.16 | 322,403 |
| 2024-02-23 | 4,135.00 | 4,140.00 | 3,930.00 | 3,960.00 | 3,931.37 | 535,100 |
| 2024-02-22 | 3,920.00 | 4,085.00 | 3,880.00 | 4,070.00 | 4,040.58 | 730,750 |
| 2024-02-21 | 3,960.00 | 4,050.00 | 3,870.00 | 3,920.00 | 3,891.66 | 628,766 |
| 2024-02-20 | 3,985.00 | 4,080.00 | 3,910.00 | 4,010.00 | 3,981.01 | 600,995 |
| 2024-02-19 | 4,080.00 | 4,090.00 | 3,940.00 | 3,970.00 | 3,941.30 | 1,019,784 |
| 2024-02-16 | 4,270.00 | 4,315.00 | 4,100.00 | 4,135.00 | 4,105.11 | 1,047,360 |
| 2024-02-15 | 4,320.00 | 4,440.00 | 4,235.00 | 4,310.00 | 4,278.84 | 1,865,183 |
| 2024-02-14 | 4,150.00 | 4,295.00 | 4,080.00 | 4,225.00 | 4,194.46 | 1,588,616 |
| 2024-02-13 | 4,180.00 | 4,305.00 | 4,130.00 | 4,255.00 | 4,224.24 | 1,774,217 |
| 2024-02-08 | 4,170.00 | 4,495.00 | 4,130.00 | 4,130.00 | 4,100.14 | 4,116,159 |
| 2024-02-07 | 4,175.00 | 4,695.00 | 4,130.00 | 4,260.00 | 4,229.20 | 11,174,471 |
| 2024-02-06 | 4,430.00 | 4,475.00 | 4,205.00 | 4,265.00 | 4,234.17 | 3,854,396 |
| 2024-02-05 | 4,845.00 | 5,440.00 | 4,590.00 | 4,590.00 | 4,556.82 | 35,410,543 |
| 2024-02-02 | 4,490.00 | 4,665.00 | 4,445.00 | 4,665.00 | 4,631.28 | 5,274,144 |
| 2024-02-01 | 4,620.00 | 4,920.00 | 4,335.00 | 4,920.00 | 4,884.43 | 8,039,419 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-02-28 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.