271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,676.00 | 1,689.00 | 1,638.00 | 1,650.00 | 1,650.00 | 44,780 |
| 2025-01-24 | 1,660.00 | 1,684.00 | 1,617.00 | 1,684.00 | 1,684.00 | 20,147 |
| 2025-01-23 | 1,704.00 | 1,707.00 | 1,657.00 | 1,660.00 | 1,660.00 | 30,733 |
| 2025-01-22 | 1,673.00 | 1,710.00 | 1,673.00 | 1,707.00 | 1,707.00 | 31,466 |
| 2025-01-21 | 1,750.00 | 1,750.00 | 1,675.00 | 1,693.00 | 1,693.00 | 34,104 |
| 2025-01-20 | 1,761.00 | 1,774.00 | 1,737.00 | 1,737.00 | 1,737.00 | 46,658 |
| 2025-01-17 | 1,757.00 | 1,779.00 | 1,730.00 | 1,774.00 | 1,774.00 | 36,879 |
| 2025-01-16 | 1,742.00 | 1,784.00 | 1,733.00 | 1,771.00 | 1,771.00 | 61,876 |
| 2025-01-15 | 1,660.00 | 1,747.00 | 1,660.00 | 1,747.00 | 1,747.00 | 96,941 |
| 2025-01-14 | 1,650.00 | 1,690.00 | 1,650.00 | 1,684.00 | 1,684.00 | 36,369 |
| 2025-01-13 | 1,711.00 | 1,711.00 | 1,658.00 | 1,669.00 | 1,669.00 | 30,772 |
| 2025-01-10 | 1,710.00 | 1,714.00 | 1,690.00 | 1,709.00 | 1,709.00 | 36,134 |
| 2025-01-09 | 1,703.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 22,481 |
| 2025-01-08 | 1,704.00 | 1,710.00 | 1,691.00 | 1,703.00 | 1,703.00 | 26,345 |
| 2025-01-07 | 1,699.00 | 1,730.00 | 1,682.00 | 1,699.00 | 1,699.00 | 27,677 |
| 2025-01-06 | 1,670.00 | 1,715.00 | 1,650.00 | 1,699.00 | 1,699.00 | 35,579 |
| 2025-01-03 | 1,612.00 | 1,665.00 | 1,593.00 | 1,650.00 | 1,650.00 | 33,225 |
| 2025-01-02 | 1,571.00 | 1,620.00 | 1,520.00 | 1,612.00 | 1,612.00 | 66,601 |
| 2024-12-30 | 1,570.00 | 1,580.00 | 1,548.00 | 1,571.00 | 1,571.00 | 19,853 |
| 2024-12-27 | 1,591.00 | 1,591.00 | 1,529.00 | 1,559.00 | 1,559.00 | 46,788 |
| 2024-12-26 | 1,615.00 | 1,679.00 | 1,586.00 | 1,586.00 | 1,586.00 | 103,133 |
| 2024-12-24 | 1,597.00 | 1,625.00 | 1,580.00 | 1,604.00 | 1,604.00 | 18,747 |
| 2024-12-23 | 1,599.00 | 1,620.00 | 1,585.00 | 1,597.00 | 1,597.00 | 57,867 |
| 2024-12-20 | 1,646.00 | 1,646.00 | 1,606.00 | 1,616.00 | 1,616.00 | 30,022 |
| 2024-12-19 | 1,666.00 | 1,699.00 | 1,621.00 | 1,660.00 | 1,660.00 | 71,176 |
| 2024-12-18 | 1,580.00 | 1,717.00 | 1,580.00 | 1,711.00 | 1,711.00 | 141,444 |
| 2024-12-17 | 1,551.00 | 1,579.00 | 1,551.00 | 1,577.00 | 1,577.00 | 26,283 |
| 2024-12-16 | 1,574.00 | 1,630.00 | 1,551.00 | 1,551.00 | 1,551.00 | 55,010 |
| 2024-12-13 | 1,515.00 | 1,575.00 | 1,494.00 | 1,574.00 | 1,574.00 | 63,065 |
| 2024-12-12 | 1,488.00 | 1,517.00 | 1,488.00 | 1,515.00 | 1,515.00 | 32,968 |
| 2024-12-11 | 1,415.00 | 1,510.00 | 1,413.00 | 1,508.00 | 1,508.00 | 53,155 |
| 2024-12-10 | 1,330.00 | 1,408.00 | 1,330.00 | 1,404.00 | 1,404.00 | 155,190 |
| 2024-12-09 | 1,531.00 | 1,531.00 | 1,360.00 | 1,360.00 | 1,360.00 | 242,672 |
| 2024-12-06 | 1,596.00 | 1,600.00 | 1,456.00 | 1,531.00 | 1,531.00 | 175,324 |
| 2024-12-05 | 1,662.00 | 1,665.00 | 1,592.00 | 1,595.00 | 1,595.00 | 98,432 |
| 2024-12-04 | 1,651.00 | 1,700.00 | 1,651.00 | 1,662.00 | 1,662.00 | 72,480 |
| 2024-12-03 | 1,700.00 | 1,745.00 | 1,650.00 | 1,720.00 | 1,720.00 | 56,470 |
| 2024-12-02 | 1,715.00 | 1,729.00 | 1,700.00 | 1,718.00 | 1,718.00 | 63,621 |
| 2024-11-29 | 1,743.00 | 1,743.00 | 1,700.00 | 1,722.00 | 1,722.00 | 94,194 |
| 2024-11-28 | 1,764.00 | 1,778.00 | 1,742.00 | 1,744.00 | 1,744.00 | 54,719 |
| 2024-11-27 | 1,758.00 | 1,785.00 | 1,742.00 | 1,782.00 | 1,782.00 | 38,926 |
| 2024-11-26 | 1,751.00 | 1,780.00 | 1,741.00 | 1,758.00 | 1,758.00 | 71,325 |
| 2024-11-25 | 1,754.00 | 1,840.00 | 1,752.00 | 1,782.00 | 1,782.00 | 63,598 |
| 2024-11-22 | 1,780.00 | 1,811.00 | 1,740.00 | 1,750.00 | 1,750.00 | 170,808 |
| 2024-11-21 | 1,750.00 | 1,788.00 | 1,724.00 | 1,784.00 | 1,784.00 | 265,199 |
| 2024-11-20 | 1,802.00 | 1,804.00 | 1,765.00 | 1,768.00 | 1,768.00 | 44,166 |
| 2024-11-19 | 1,849.00 | 1,850.00 | 1,780.00 | 1,802.00 | 1,802.00 | 98,182 |
| 2024-11-18 | 1,785.00 | 1,887.00 | 1,779.00 | 1,848.00 | 1,848.00 | 94,132 |
| 2024-11-15 | 1,898.00 | 1,949.00 | 1,765.00 | 1,785.00 | 1,785.00 | 207,141 |
| 2024-11-14 | 1,924.00 | 2,100.00 | 1,875.00 | 1,898.00 | 1,898.00 | 94,663 |
| 2024-11-13 | 1,965.00 | 2,005.00 | 1,905.00 | 1,959.00 | 1,959.00 | 126,084 |
| 2024-11-12 | 2,035.00 | 2,075.00 | 1,990.00 | 2,010.00 | 2,010.00 | 153,636 |
| 2024-11-11 | 2,105.00 | 2,125.00 | 2,020.00 | 2,080.00 | 2,080.00 | 118,424 |
| 2024-11-08 | 2,150.00 | 2,160.00 | 2,115.00 | 2,125.00 | 2,125.00 | 52,185 |
| 2024-11-07 | 2,190.00 | 2,230.00 | 2,110.00 | 2,150.00 | 2,150.00 | 83,111 |
| 2024-11-06 | 2,225.00 | 2,225.00 | 2,130.00 | 2,160.00 | 2,160.00 | 78,605 |
| 2024-11-05 | 2,225.00 | 2,280.00 | 2,185.00 | 2,190.00 | 2,190.00 | 130,536 |
| 2024-11-04 | 2,180.00 | 2,255.00 | 2,175.00 | 2,250.00 | 2,250.00 | 91,827 |
| 2024-11-01 | 2,220.00 | 2,250.00 | 2,160.00 | 2,190.00 | 2,190.00 | 84,009 |
| 2024-10-31 | 2,225.00 | 2,275.00 | 2,175.00 | 2,230.00 | 2,230.00 | 71,670 |
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.