066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,530.00 | 1,799.00 | 1,530.00 | 1,598.00 | 1,598.00 | 1,463 |
| 2024-04-22 | 1,554.00 | 1,800.00 | 1,554.00 | 1,800.00 | 1,800.00 | 3,765 |
| 2024-04-19 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1 |
| 2024-04-18 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0 |
| 2024-04-17 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0 |
| 2024-04-16 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1 |
| 2024-04-15 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1 |
| 2024-04-12 | 1,450.00 | 1,599.00 | 1,450.00 | 1,599.00 | 1,599.00 | 2 |
| 2024-04-11 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2024-04-09 | 1,500.00 | 1,590.00 | 1,450.00 | 1,590.00 | 1,590.00 | 68 |
| 2024-04-08 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1 |
| 2024-04-05 | 1,599.00 | 1,658.00 | 1,599.00 | 1,658.00 | 1,658.00 | 20 |
| 2024-04-04 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0 |
| 2024-04-03 | 1,600.00 | 1,600.00 | 1,530.00 | 1,597.00 | 1,597.00 | 1,710 |
| 2024-04-02 | 1,700.00 | 1,899.00 | 1,700.00 | 1,800.00 | 1,800.00 | 42 |
| 2024-04-01 | 1,698.00 | 1,800.00 | 1,600.00 | 1,788.00 | 1,788.00 | 122 |
| 2024-03-29 | 1,550.00 | 1,699.00 | 1,501.00 | 1,697.00 | 1,697.00 | 112 |
| 2024-03-28 | 1,689.00 | 1,690.00 | 1,689.00 | 1,690.00 | 1,690.00 | 50 |
| 2024-03-27 | 1,500.00 | 1,698.00 | 1,445.00 | 1,698.00 | 1,698.00 | 2,043 |
| 2024-03-26 | 1,599.00 | 1,730.00 | 1,599.00 | 1,700.00 | 1,700.00 | 52 |
| 2024-03-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2024-03-22 | 1,590.00 | 1,590.00 | 1,500.00 | 1,590.00 | 1,590.00 | 12 |
| 2024-03-21 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2024-03-20 | 1,590.00 | 1,590.00 | 1,500.00 | 1,579.00 | 1,579.00 | 1,720 |
| 2024-03-19 | 1,640.00 | 1,640.00 | 1,530.00 | 1,590.00 | 1,590.00 | 2,358 |
| 2024-03-18 | 1,680.00 | 1,680.00 | 1,550.00 | 1,590.00 | 1,590.00 | 2,070 |
| 2024-03-15 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0 |
| 2024-03-14 | 1,699.00 | 1,699.00 | 1,500.00 | 1,688.00 | 1,688.00 | 22 |
| 2024-03-13 | 1,525.00 | 1,650.00 | 1,525.00 | 1,530.00 | 1,530.00 | 2,072 |
| 2024-03-12 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-03-11 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-03-08 | 1,565.00 | 1,800.00 | 1,520.00 | 1,699.00 | 1,699.00 | 8,244 |
| 2024-03-07 | 1,531.00 | 1,699.00 | 1,531.00 | 1,699.00 | 1,699.00 | 228 |
| 2024-03-06 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 100 |
| 2024-03-05 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1 |
| 2024-03-04 | 1,699.00 | 1,699.00 | 1,697.00 | 1,697.00 | 1,697.00 | 38 |
| 2024-02-29 | 1,750.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,600.00 | 526 |
| 2024-02-28 | 1,699.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 3,802 |
| 2024-02-27 | 1,790.00 | 1,790.00 | 1,570.00 | 1,750.00 | 1,750.00 | 561 |
| 2024-02-26 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0 |
| 2024-02-23 | 1,600.00 | 1,700.00 | 1,550.00 | 1,625.00 | 1,625.00 | 5,802 |
| 2024-02-22 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0 |
| 2024-02-21 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 20 |
| 2024-02-20 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 559 |
| 2024-02-19 | 1,797.00 | 1,798.00 | 1,796.00 | 1,798.00 | 1,798.00 | 10,911 |
| 2024-02-16 | 1,601.00 | 1,799.00 | 1,601.00 | 1,799.00 | 1,799.00 | 201 |
| 2024-02-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-02-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-02-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2024-02-08 | 1,700.00 | 1,895.00 | 1,700.00 | 1,895.00 | 1,895.00 | 12 |
| 2024-02-07 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2024-02-06 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2024-02-05 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2024-02-02 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2024-02-01 | 1,700.00 | 1,898.00 | 1,700.00 | 1,898.00 | 1,898.00 | 32 |
| 2024-01-31 | 1,899.00 | 1,899.00 | 1,700.00 | 1,898.00 | 1,898.00 | 43 |
| 2024-01-30 | 1,510.00 | 1,844.00 | 1,510.00 | 1,838.00 | 1,838.00 | 2,443 |
| 2024-01-29 | 1,660.00 | 1,699.00 | 1,402.00 | 1,605.00 | 1,605.00 | 2,627 |
| 2024-01-26 | 1,700.00 | 1,898.00 | 1,614.00 | 1,614.00 | 1,614.00 | 3,610 |
| 2024-01-25 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 4 |
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.