271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 4,185.00 | 4,185.00 | 4,090.00 | 4,130.00 | 4,100.14 | 78,591 |
| 2023-08-03 | 4,230.00 | 4,300.00 | 4,035.00 | 4,125.00 | 4,095.18 | 105,074 |
| 2023-08-02 | 4,300.00 | 4,325.00 | 4,200.00 | 4,275.00 | 4,244.10 | 110,441 |
| 2023-08-01 | 4,450.00 | 4,450.00 | 4,260.00 | 4,275.00 | 4,244.10 | 137,558 |
| 2023-07-31 | 4,320.00 | 4,350.00 | 4,220.00 | 4,290.00 | 4,258.99 | 84,660 |
| 2023-07-28 | 4,200.00 | 4,495.00 | 4,200.00 | 4,320.00 | 4,288.77 | 384,117 |
| 2023-07-27 | 3,760.00 | 4,265.00 | 3,760.00 | 4,200.00 | 4,169.64 | 350,645 |
| 2023-07-26 | 4,280.00 | 4,330.00 | 3,800.00 | 3,850.00 | 3,822.17 | 488,842 |
| 2023-07-25 | 4,190.00 | 4,440.00 | 4,120.00 | 4,165.00 | 4,134.89 | 266,120 |
| 2023-07-24 | 4,440.00 | 4,450.00 | 4,125.00 | 4,165.00 | 4,134.89 | 402,119 |
| 2023-07-21 | 4,695.00 | 4,695.00 | 4,420.00 | 4,450.00 | 4,417.83 | 523,600 |
| 2023-07-20 | 4,785.00 | 4,905.00 | 4,660.00 | 4,720.00 | 4,685.88 | 267,605 |
| 2023-07-19 | 4,990.00 | 4,990.00 | 4,700.00 | 4,785.00 | 4,750.41 | 391,719 |
| 2023-07-18 | 5,190.00 | 5,190.00 | 4,875.00 | 4,910.00 | 4,874.51 | 413,382 |
| 2023-07-17 | 5,030.00 | 5,170.00 | 4,980.00 | 5,100.00 | 5,063.13 | 229,991 |
| 2023-07-14 | 5,110.00 | 5,210.00 | 4,980.00 | 5,070.00 | 5,033.35 | 387,448 |
| 2023-07-13 | 5,420.00 | 5,480.00 | 5,070.00 | 5,110.00 | 5,073.06 | 671,081 |
| 2023-07-12 | 5,410.00 | 5,470.00 | 5,320.00 | 5,420.00 | 5,380.82 | 632,170 |
| 2023-07-11 | 5,620.00 | 5,620.00 | 5,360.00 | 5,380.00 | 5,341.11 | 518,919 |
| 2023-07-10 | 5,550.00 | 5,770.00 | 5,440.00 | 5,620.00 | 5,579.37 | 845,817 |
| 2023-07-07 | 5,380.00 | 5,610.00 | 5,320.00 | 5,540.00 | 5,499.95 | 955,556 |
| 2023-07-06 | 5,370.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,360.96 | 435,385 |
| 2023-07-05 | 5,130.00 | 5,560.00 | 5,130.00 | 5,420.00 | 5,380.82 | 992,554 |
| 2023-07-04 | 5,140.00 | 5,200.00 | 5,060.00 | 5,160.00 | 5,122.70 | 251,458 |
| 2023-07-03 | 5,050.00 | 5,260.00 | 4,970.00 | 5,180.00 | 5,142.55 | 396,341 |
| 2023-06-30 | 5,350.00 | 5,420.00 | 5,050.00 | 5,050.00 | 5,013.49 | 662,711 |
| 2023-06-29 | 5,230.00 | 5,510.00 | 5,230.00 | 5,440.00 | 5,400.67 | 993,882 |
| 2023-06-28 | 5,310.00 | 5,360.00 | 5,160.00 | 5,160.00 | 5,122.70 | 372,533 |
| 2023-06-27 | 5,160.00 | 5,670.00 | 5,150.00 | 5,370.00 | 5,331.18 | 1,472,021 |
| 2023-06-26 | 5,090.00 | 5,350.00 | 4,990.00 | 5,240.00 | 5,202.12 | 663,565 |
| 2023-06-23 | 5,010.00 | 5,120.00 | 4,890.00 | 5,080.00 | 5,043.28 | 696,325 |
| 2023-06-22 | 4,730.00 | 5,100.00 | 4,660.00 | 4,875.00 | 4,839.76 | 579,427 |
| 2023-06-21 | 4,755.00 | 4,830.00 | 4,725.00 | 4,730.00 | 4,695.81 | 390,891 |
| 2023-06-20 | 5,010.00 | 5,070.00 | 4,735.00 | 4,755.00 | 4,720.63 | 700,746 |
| 2023-06-19 | 5,230.00 | 5,230.00 | 4,970.00 | 4,980.00 | 4,944.00 | 606,908 |
| 2023-06-16 | 5,360.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,162.41 | 459,705 |
| 2023-06-15 | 5,300.00 | 5,420.00 | 5,220.00 | 5,360.00 | 5,321.25 | 499,269 |
| 2023-06-14 | 5,470.00 | 5,550.00 | 5,250.00 | 5,270.00 | 5,231.90 | 732,783 |
| 2023-06-13 | 5,540.00 | 5,670.00 | 5,410.00 | 5,420.00 | 5,380.82 | 906,873 |
| 2023-06-12 | 5,480.00 | 5,700.00 | 5,440.00 | 5,480.00 | 5,440.39 | 971,928 |
| 2023-06-09 | 5,520.00 | 6,070.00 | 5,260.00 | 5,460.00 | 5,420.53 | 4,103,433 |
| 2023-06-08 | 5,770.00 | 5,790.00 | 5,450.00 | 5,470.00 | 5,430.46 | 832,560 |
| 2023-06-07 | 5,780.00 | 6,120.00 | 5,700.00 | 5,760.00 | 5,718.36 | 1,370,097 |
| 2023-06-05 | 5,770.00 | 5,830.00 | 5,550.00 | 5,640.00 | 5,599.23 | 676,507 |
| 2023-06-02 | 5,970.00 | 6,030.00 | 5,670.00 | 5,760.00 | 5,718.36 | 983,025 |
| 2023-06-01 | 5,940.00 | 6,120.00 | 5,930.00 | 5,960.00 | 5,916.92 | 817,892 |
| 2023-05-31 | 6,170.00 | 6,210.00 | 5,990.00 | 5,990.00 | 5,946.70 | 1,146,232 |
| 2023-05-30 | 6,250.00 | 6,480.00 | 5,870.00 | 6,140.00 | 6,095.61 | 2,532,609 |
| 2023-05-26 | 6,390.00 | 6,590.00 | 6,150.00 | 6,150.00 | 6,105.54 | 2,970,431 |
| 2023-05-25 | 6,330.00 | 6,490.00 | 6,050.00 | 6,200.00 | 6,155.18 | 3,104,404 |
← NewerPage 14 of 14 · 830 trading days
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.