271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 2,895.00 | 3,010.00 | 2,895.00 | 3,010.00 | 2,988.24 | 63,890 |
| 2023-11-03 | 2,860.00 | 2,920.00 | 2,815.00 | 2,905.00 | 2,884.00 | 38,150 |
| 2023-11-02 | 2,755.00 | 2,870.00 | 2,755.00 | 2,835.00 | 2,814.51 | 106,187 |
| 2023-11-01 | 2,700.00 | 2,780.00 | 2,685.00 | 2,735.00 | 2,715.23 | 82,707 |
| 2023-10-31 | 2,815.00 | 2,870.00 | 2,650.00 | 2,695.00 | 2,675.52 | 180,232 |
| 2023-10-30 | 2,765.00 | 2,870.00 | 2,765.00 | 2,830.00 | 2,809.54 | 39,931 |
| 2023-10-27 | 2,780.00 | 2,900.00 | 2,780.00 | 2,815.00 | 2,794.65 | 83,924 |
| 2023-10-26 | 2,800.00 | 2,880.00 | 2,715.00 | 2,790.00 | 2,769.83 | 234,408 |
| 2023-10-25 | 3,000.00 | 3,040.00 | 2,910.00 | 2,910.00 | 2,888.96 | 110,529 |
| 2023-10-24 | 2,890.00 | 3,060.00 | 2,860.00 | 3,010.00 | 2,988.24 | 80,202 |
| 2023-10-23 | 2,935.00 | 3,035.00 | 2,805.00 | 2,900.00 | 2,879.04 | 205,471 |
| 2023-10-20 | 3,100.00 | 3,100.00 | 2,970.00 | 3,005.00 | 2,983.28 | 190,009 |
| 2023-10-19 | 3,230.00 | 3,230.00 | 3,060.00 | 3,110.00 | 3,087.52 | 128,109 |
| 2023-10-18 | 3,345.00 | 3,345.00 | 3,240.00 | 3,250.00 | 3,226.51 | 48,217 |
| 2023-10-17 | 3,270.00 | 3,345.00 | 3,270.00 | 3,340.00 | 3,315.86 | 44,653 |
| 2023-10-16 | 3,380.00 | 3,380.00 | 3,175.00 | 3,270.00 | 3,246.36 | 125,242 |
| 2023-10-13 | 3,515.00 | 3,520.00 | 3,375.00 | 3,395.00 | 3,370.46 | 40,722 |
| 2023-10-12 | 3,435.00 | 3,550.00 | 3,435.00 | 3,470.00 | 3,444.92 | 85,835 |
| 2023-10-11 | 3,415.00 | 3,500.00 | 3,375.00 | 3,470.00 | 3,444.92 | 51,264 |
| 2023-10-10 | 3,500.00 | 3,540.00 | 3,325.00 | 3,360.00 | 3,335.71 | 145,450 |
| 2023-10-06 | 3,570.00 | 3,570.00 | 3,465.00 | 3,480.00 | 3,454.84 | 94,419 |
| 2023-10-05 | 3,655.00 | 3,675.00 | 3,485.00 | 3,485.00 | 3,459.81 | 101,838 |
| 2023-10-04 | 3,820.00 | 3,820.00 | 3,570.00 | 3,580.00 | 3,554.12 | 116,474 |
| 2023-09-27 | 3,700.00 | 3,880.00 | 3,655.00 | 3,800.00 | 3,772.53 | 82,441 |
| 2023-09-26 | 3,870.00 | 3,985.00 | 3,690.00 | 3,710.00 | 3,683.18 | 238,778 |
| 2023-09-25 | 3,995.00 | 4,050.00 | 3,870.00 | 3,905.00 | 3,876.77 | 100,885 |
| 2023-09-22 | 3,965.00 | 4,095.00 | 3,965.00 | 4,005.00 | 3,976.05 | 90,464 |
| 2023-09-21 | 4,190.00 | 4,240.00 | 3,975.00 | 4,040.00 | 4,010.80 | 199,671 |
| 2023-09-20 | 4,260.00 | 4,260.00 | 4,120.00 | 4,200.00 | 4,169.64 | 77,262 |
| 2023-09-19 | 4,155.00 | 4,275.00 | 4,100.00 | 4,235.00 | 4,204.39 | 81,350 |
| 2023-09-18 | 4,300.00 | 4,310.00 | 4,150.00 | 4,150.00 | 4,120.00 | 129,379 |
| 2023-09-15 | 4,295.00 | 4,395.00 | 4,255.00 | 4,255.00 | 4,224.24 | 71,889 |
| 2023-09-14 | 4,210.00 | 4,395.00 | 4,205.00 | 4,300.00 | 4,268.92 | 146,181 |
| 2023-09-13 | 4,415.00 | 4,440.00 | 4,165.00 | 4,180.00 | 4,149.78 | 176,005 |
| 2023-09-12 | 4,450.00 | 4,565.00 | 4,290.00 | 4,415.00 | 4,383.08 | 164,749 |
| 2023-09-11 | 4,230.00 | 4,480.00 | 4,230.00 | 4,450.00 | 4,417.83 | 234,907 |
| 2023-09-08 | 4,240.00 | 4,350.00 | 4,170.00 | 4,265.00 | 4,234.17 | 156,743 |
| 2023-09-07 | 4,445.00 | 4,450.00 | 4,255.00 | 4,265.00 | 4,234.17 | 254,179 |
| 2023-09-06 | 4,750.00 | 4,760.00 | 4,420.00 | 4,465.00 | 4,432.72 | 480,354 |
| 2023-09-05 | 4,560.00 | 4,865.00 | 4,450.00 | 4,695.00 | 4,661.06 | 1,721,595 |
| 2023-09-04 | 4,395.00 | 4,420.00 | 4,280.00 | 4,330.00 | 4,298.70 | 198,784 |
| 2023-09-01 | 4,305.00 | 4,570.00 | 4,280.00 | 4,380.00 | 4,348.34 | 512,777 |
| 2023-08-31 | 4,260.00 | 4,405.00 | 4,250.00 | 4,300.00 | 4,268.92 | 226,468 |
| 2023-08-30 | 4,195.00 | 4,330.00 | 4,165.00 | 4,230.00 | 4,199.42 | 167,707 |
| 2023-08-29 | 4,090.00 | 4,175.00 | 4,080.00 | 4,140.00 | 4,110.07 | 98,178 |
| 2023-08-28 | 4,140.00 | 4,185.00 | 4,070.00 | 4,090.00 | 4,060.43 | 42,277 |
| 2023-08-25 | 4,150.00 | 4,215.00 | 4,075.00 | 4,115.00 | 4,085.25 | 69,347 |
| 2023-08-24 | 4,195.00 | 4,255.00 | 4,050.00 | 4,190.00 | 4,159.71 | 76,285 |
| 2023-08-23 | 4,255.00 | 4,255.00 | 4,125.00 | 4,130.00 | 4,100.14 | 91,501 |
| 2023-08-22 | 4,330.00 | 4,360.00 | 4,225.00 | 4,235.00 | 4,204.39 | 129,501 |
| 2023-08-21 | 4,380.00 | 4,480.00 | 4,230.00 | 4,325.00 | 4,293.73 | 188,529 |
| 2023-08-18 | 4,325.00 | 4,460.00 | 4,200.00 | 4,380.00 | 4,348.34 | 277,964 |
| 2023-08-17 | 3,910.00 | 4,485.00 | 3,910.00 | 4,400.00 | 4,368.19 | 389,068 |
| 2023-08-16 | 4,200.00 | 4,200.00 | 3,955.00 | 4,015.00 | 3,985.98 | 218,936 |
| 2023-08-14 | 4,430.00 | 4,585.00 | 4,260.00 | 4,295.00 | 4,263.95 | 261,662 |
| 2023-08-11 | 4,135.00 | 4,410.00 | 4,135.00 | 4,410.00 | 4,378.12 | 418,193 |
| 2023-08-10 | 4,240.00 | 4,305.00 | 4,140.00 | 4,140.00 | 4,110.07 | 195,373 |
| 2023-08-09 | 3,970.00 | 4,550.00 | 3,850.00 | 4,300.00 | 4,268.92 | 615,634 |
| 2023-08-08 | 4,050.00 | 4,150.00 | 3,960.00 | 3,970.00 | 3,941.30 | 123,106 |
| 2023-08-07 | 4,110.00 | 4,150.00 | 4,010.00 | 4,050.00 | 4,020.72 | 130,290 |
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.