271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 994.00 | 1,025.00 | 960.00 | 962.00 | 962.00 | 77,871 |
| 2026-10-21 | 991.00 | 1,045.00 | 989.00 | 994.00 | 994.00 | 54,671 |
| 2026-10-20 | 1,025.00 | 1,048.00 | 989.00 | 991.00 | 991.00 | 88,108 |
| 2026-10-19 | 1,040.00 | 1,060.00 | 998.00 | 1,030.00 | 1,030.00 | 58,590 |
| 2026-10-16 | 994.00 | 1,189.00 | 991.00 | 1,040.00 | 1,040.00 | 769,766 |
| 2026-10-15 | 985.00 | 1,060.00 | 922.00 | 1,012.00 | 1,012.00 | 330,014 |
| 2026-10-14 | 1,045.00 | 1,045.00 | 990.00 | 999.00 | 999.00 | 77,107 |
| 2026-10-13 | 1,050.00 | 1,110.00 | 1,000.00 | 1,009.00 | 1,009.00 | 156,448 |
| 2026-10-12 | 1,090.00 | 1,090.00 | 1,032.00 | 1,050.00 | 1,050.00 | 83,503 |
| 2026-10-08 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 86,888 |
| 2026-10-07 | 1,101.00 | 1,137.00 | 1,095.00 | 1,095.00 | 1,095.00 | 72,781 |
| 2026-10-06 | 1,110.00 | 1,128.00 | 1,095.00 | 1,111.00 | 1,111.00 | 100,143 |
| 2026-10-02 | 1,096.00 | 1,132.00 | 1,036.00 | 1,104.00 | 1,104.00 | 154,130 |
| 2026-10-01 | 1,040.00 | 1,100.00 | 1,032.00 | 1,096.00 | 1,096.00 | 116,511 |
| 2026-09-30 | 1,060.00 | 1,090.00 | 1,020.00 | 1,040.00 | 1,040.00 | 34,339 |
| 2026-09-29 | 1,065.00 | 1,089.00 | 1,021.00 | 1,030.00 | 1,030.00 | 45,361 |
| 2026-09-28 | 1,080.00 | 1,105.00 | 1,016.00 | 1,050.00 | 1,050.00 | 100,597 |
| 2026-09-23 | 1,107.00 | 1,107.00 | 1,056.00 | 1,080.00 | 1,080.00 | 118,431 |
| 2026-09-22 | 1,107.00 | 1,110.00 | 1,066.00 | 1,075.00 | 1,075.00 | 106,046 |
Page 1 of 1 · 19 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.