271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,563.00 | 1,568.00 | 1,542.00 | 1,558.00 | 1,558.00 | 43,177 |
| 2025-04-25 | 1,558.00 | 1,563.00 | 1,540.00 | 1,562.00 | 1,562.00 | 28,998 |
| 2025-04-24 | 1,522.00 | 1,560.00 | 1,522.00 | 1,557.00 | 1,557.00 | 60,658 |
| 2025-04-23 | 1,527.00 | 1,533.00 | 1,515.00 | 1,522.00 | 1,522.00 | 12,250 |
| 2025-04-22 | 1,529.00 | 1,529.00 | 1,510.00 | 1,528.00 | 1,528.00 | 29,171 |
| 2025-04-21 | 1,513.00 | 1,529.00 | 1,506.00 | 1,529.00 | 1,529.00 | 25,409 |
| 2025-04-18 | 1,515.00 | 1,520.00 | 1,500.00 | 1,512.00 | 1,512.00 | 10,570 |
| 2025-04-17 | 1,490.00 | 1,510.00 | 1,484.00 | 1,509.00 | 1,509.00 | 14,745 |
| 2025-04-16 | 1,492.00 | 1,496.00 | 1,478.00 | 1,490.00 | 1,490.00 | 28,751 |
| 2025-04-15 | 1,479.00 | 1,496.00 | 1,479.00 | 1,490.00 | 1,490.00 | 39,873 |
| 2025-04-14 | 1,458.00 | 1,485.00 | 1,457.00 | 1,479.00 | 1,479.00 | 52,666 |
| 2025-04-11 | 1,441.00 | 1,461.00 | 1,431.00 | 1,457.00 | 1,457.00 | 21,846 |
| 2025-04-10 | 1,407.00 | 1,466.00 | 1,407.00 | 1,453.00 | 1,453.00 | 30,126 |
| 2025-04-09 | 1,404.00 | 1,412.00 | 1,372.00 | 1,407.00 | 1,407.00 | 39,738 |
| 2025-04-08 | 1,430.00 | 1,454.00 | 1,414.00 | 1,416.00 | 1,416.00 | 21,096 |
| 2025-04-07 | 1,499.00 | 1,499.00 | 1,429.00 | 1,437.00 | 1,437.00 | 38,514 |
| 2025-04-04 | 1,450.00 | 1,508.00 | 1,450.00 | 1,500.00 | 1,500.00 | 20,556 |
| 2025-04-03 | 1,497.00 | 1,503.00 | 1,474.00 | 1,502.00 | 1,502.00 | 28,476 |
| 2025-04-02 | 1,525.00 | 1,525.00 | 1,496.00 | 1,497.00 | 1,497.00 | 4,640 |
| 2025-04-01 | 1,486.00 | 1,535.00 | 1,476.00 | 1,520.00 | 1,520.00 | 20,950 |
| 2025-03-31 | 1,552.00 | 1,552.00 | 1,480.00 | 1,495.00 | 1,495.00 | 26,868 |
| 2025-03-28 | 1,506.00 | 1,552.00 | 1,469.00 | 1,552.00 | 1,552.00 | 68,003 |
| 2025-03-27 | 1,516.00 | 1,539.00 | 1,480.00 | 1,506.00 | 1,506.00 | 66,472 |
| 2025-03-26 | 1,492.00 | 1,556.00 | 1,492.00 | 1,515.00 | 1,515.00 | 44,010 |
| 2025-03-25 | 1,495.00 | 1,515.00 | 1,483.00 | 1,492.00 | 1,492.00 | 55,807 |
| 2025-03-24 | 1,555.00 | 1,565.00 | 1,507.00 | 1,507.00 | 1,507.00 | 130,777 |
| 2025-03-21 | 1,666.00 | 1,666.00 | 1,551.00 | 1,555.00 | 1,555.00 | 175,183 |
| 2025-03-20 | 1,669.00 | 1,940.00 | 1,642.00 | 1,668.00 | 1,668.00 | 1,941,251 |
| 2025-03-19 | 1,548.00 | 1,630.00 | 1,540.00 | 1,630.00 | 1,630.00 | 90,470 |
| 2025-03-18 | 1,563.00 | 1,570.00 | 1,521.00 | 1,549.00 | 1,549.00 | 13,391 |
| 2025-03-17 | 1,570.00 | 1,570.00 | 1,547.00 | 1,559.00 | 1,559.00 | 10,034 |
| 2025-03-14 | 1,526.00 | 1,580.00 | 1,526.00 | 1,570.00 | 1,570.00 | 10,776 |
| 2025-03-13 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 11,591 |
| 2025-03-12 | 1,544.00 | 1,630.00 | 1,521.00 | 1,588.00 | 1,588.00 | 15,059 |
| 2025-03-11 | 1,597.00 | 1,597.00 | 1,485.00 | 1,533.00 | 1,533.00 | 41,969 |
| 2025-03-10 | 1,570.00 | 1,624.00 | 1,562.00 | 1,593.00 | 1,593.00 | 13,448 |
| 2025-03-07 | 1,552.00 | 1,615.00 | 1,552.00 | 1,613.00 | 1,613.00 | 20,365 |
| 2025-03-06 | 1,631.00 | 1,640.00 | 1,580.00 | 1,599.00 | 1,599.00 | 17,350 |
| 2025-03-05 | 1,590.00 | 1,616.00 | 1,590.00 | 1,605.00 | 1,605.00 | 19,117 |
| 2025-03-04 | 1,625.00 | 1,625.00 | 1,582.00 | 1,603.00 | 1,603.00 | 15,100 |
| 2025-02-28 | 1,665.00 | 1,683.00 | 1,625.00 | 1,625.00 | 1,625.00 | 29,695 |
| 2025-02-27 | 1,690.00 | 1,701.00 | 1,670.00 | 1,684.00 | 1,684.00 | 9,718 |
| 2025-02-26 | 1,727.00 | 1,727.00 | 1,674.00 | 1,701.00 | 1,701.00 | 15,596 |
| 2025-02-25 | 1,695.00 | 1,698.00 | 1,668.00 | 1,686.00 | 1,686.00 | 18,357 |
| 2025-02-24 | 1,719.00 | 1,719.00 | 1,672.00 | 1,686.00 | 1,686.00 | 37,772 |
| 2025-02-21 | 1,689.00 | 1,760.00 | 1,654.00 | 1,709.00 | 1,709.00 | 50,503 |
| 2025-02-20 | 1,719.00 | 1,719.00 | 1,665.00 | 1,689.00 | 1,689.00 | 48,716 |
| 2025-02-19 | 1,689.00 | 1,720.00 | 1,681.00 | 1,708.00 | 1,708.00 | 53,963 |
| 2025-02-18 | 1,689.00 | 1,695.00 | 1,663.00 | 1,686.00 | 1,686.00 | 13,295 |
| 2025-02-17 | 1,674.00 | 1,690.00 | 1,662.00 | 1,682.00 | 1,682.00 | 29,169 |
| 2025-02-14 | 1,700.00 | 1,700.00 | 1,664.00 | 1,670.00 | 1,670.00 | 56,992 |
| 2025-02-13 | 1,677.00 | 1,695.00 | 1,662.00 | 1,695.00 | 1,695.00 | 22,219 |
| 2025-02-12 | 1,681.00 | 1,695.00 | 1,640.00 | 1,679.00 | 1,679.00 | 31,444 |
| 2025-02-11 | 1,635.00 | 1,714.00 | 1,615.00 | 1,706.00 | 1,706.00 | 105,877 |
| 2025-02-10 | 1,647.00 | 1,648.00 | 1,630.00 | 1,638.00 | 1,638.00 | 13,023 |
| 2025-02-07 | 1,626.00 | 1,647.00 | 1,612.00 | 1,647.00 | 1,647.00 | 29,525 |
| 2025-02-06 | 1,620.00 | 1,635.00 | 1,578.00 | 1,626.00 | 1,626.00 | 36,193 |
| 2025-02-05 | 1,580.00 | 1,618.00 | 1,578.00 | 1,610.00 | 1,610.00 | 45,393 |
| 2025-02-04 | 1,552.00 | 1,650.00 | 1,552.00 | 1,609.00 | 1,609.00 | 35,062 |
| 2025-02-03 | 1,649.00 | 1,649.00 | 1,547.00 | 1,552.00 | 1,552.00 | 73,839 |
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.