066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0 |
| 2024-07-19 | 1,415.00 | 1,548.00 | 1,415.00 | 1,544.00 | 1,544.00 | 81 |
| 2024-07-18 | 1,430.00 | 1,550.00 | 1,430.00 | 1,550.00 | 1,550.00 | 101 |
| 2024-07-17 | 1,595.00 | 1,595.00 | 1,450.00 | 1,595.00 | 1,595.00 | 102 |
| 2024-07-16 | 1,450.00 | 1,597.00 | 1,450.00 | 1,597.00 | 1,597.00 | 2,822 |
| 2024-07-15 | 1,450.00 | 1,598.00 | 1,450.00 | 1,549.00 | 1,549.00 | 203 |
| 2024-07-12 | 1,415.00 | 1,599.00 | 1,415.00 | 1,599.00 | 1,599.00 | 798 |
| 2024-07-11 | 1,450.00 | 1,550.00 | 1,401.00 | 1,550.00 | 1,550.00 | 603 |
| 2024-07-10 | 1,698.00 | 1,698.00 | 1,500.00 | 1,600.00 | 1,600.00 | 151 |
| 2024-07-09 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | 240 |
| 2024-07-08 | 1,599.00 | 1,699.00 | 1,599.00 | 1,699.00 | 1,699.00 | 30 |
| 2024-07-05 | 1,599.00 | 1,599.00 | 1,597.00 | 1,597.00 | 1,597.00 | 201 |
| 2024-07-04 | 1,400.00 | 1,598.00 | 1,400.00 | 1,598.00 | 1,598.00 | 161 |
| 2024-07-03 | 1,584.00 | 1,598.00 | 1,580.00 | 1,598.00 | 1,598.00 | 331 |
| 2024-07-02 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 1,582.00 | 258 |
| 2024-07-01 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 301 |
| 2024-06-28 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1 |
| 2024-06-27 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0 |
| 2024-06-26 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0 |
| 2024-06-25 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0 |
| 2024-06-24 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1 |
| 2024-06-21 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1 |
| 2024-06-20 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 5,701 |
| 2024-06-19 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0 |
| 2024-06-18 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0 |
| 2024-06-17 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 5 |
| 2024-06-14 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2024-06-13 | 1,430.00 | 1,580.00 | 1,415.00 | 1,570.00 | 1,570.00 | 2,841 |
| 2024-06-12 | 1,450.00 | 1,585.00 | 1,450.00 | 1,580.00 | 1,580.00 | 403 |
| 2024-06-11 | 1,470.00 | 1,584.00 | 1,470.00 | 1,584.00 | 1,584.00 | 107 |
| 2024-06-10 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1 |
| 2024-06-07 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 3 |
| 2024-06-05 | 1,588.00 | 1,588.00 | 1,450.00 | 1,498.00 | 1,498.00 | 570 |
| 2024-06-04 | 1,485.00 | 1,530.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,456 |
| 2024-06-03 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| 2024-05-31 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1 |
| 2024-05-30 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 298 |
| 2024-05-29 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1 |
| 2024-05-28 | 1,500.00 | 1,592.00 | 1,485.00 | 1,590.00 | 1,590.00 | 1,105 |
| 2024-05-27 | 1,592.00 | 1,592.00 | 1,480.00 | 1,591.00 | 1,591.00 | 208 |
| 2024-05-24 | 1,500.00 | 1,596.00 | 1,480.00 | 1,593.00 | 1,593.00 | 320 |
| 2024-05-23 | 1,500.00 | 1,597.00 | 1,500.00 | 1,597.00 | 1,597.00 | 44 |
| 2024-05-22 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1 |
| 2024-05-21 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0 |
| 2024-05-20 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0 |
| 2024-05-17 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 2 |
| 2024-05-16 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2024-05-14 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2024-05-13 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2024-05-10 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2024-05-09 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 38 |
| 2024-05-08 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 101 |
| 2024-05-07 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2024-05-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-05-02 | 1,599.00 | 1,699.00 | 1,360.00 | 1,600.00 | 1,600.00 | 748 |
| 2024-04-30 | 1,599.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 3 |
| 2024-04-29 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0 |
| 2024-04-26 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0 |
| 2024-04-25 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2024-04-24 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.