066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,899.00 | 1,900.00 | 1,800.00 | 1,899.00 | 1,899.00 | 25 |
| 2024-01-23 | 1,799.00 | 1,876.00 | 1,799.00 | 1,869.00 | 1,869.00 | 61 |
| 2024-01-22 | 1,800.00 | 1,899.00 | 1,632.00 | 1,632.00 | 1,632.00 | 74 |
| 2024-01-19 | 1,800.00 | 1,899.00 | 1,800.00 | 1,898.00 | 1,898.00 | 34 |
| 2024-01-18 | 2,095.00 | 2,095.00 | 1,786.00 | 2,095.00 | 2,095.00 | 495 |
| 2024-01-17 | 1,800.00 | 2,095.00 | 1,800.00 | 2,095.00 | 2,095.00 | 144 |
| 2024-01-16 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2024-01-15 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2024-01-12 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 7 |
| 2024-01-11 | 1,899.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | 122 |
| 2024-01-10 | 1,999.00 | 1,999.00 | 1,700.00 | 1,890.00 | 1,890.00 | 43 |
| 2024-01-09 | 2,095.00 | 2,095.00 | 1,800.00 | 1,800.00 | 1,800.00 | 95 |
| 2024-01-08 | 1,899.00 | 2,100.00 | 1,899.00 | 2,100.00 | 2,100.00 | 202 |
| 2024-01-05 | 1,800.00 | 1,899.00 | 1,800.00 | 1,898.00 | 1,898.00 | 124 |
| 2024-01-04 | 1,898.00 | 1,898.00 | 1,500.00 | 1,896.00 | 1,896.00 | 50 |
| 2024-01-03 | 1,897.00 | 1,899.00 | 1,700.00 | 1,700.00 | 1,700.00 | 74 |
| 2024-01-02 | 1,897.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 109 |
| 2023-12-28 | 1,899.00 | 1,899.00 | 1,700.00 | 1,897.00 | 1,897.00 | 226 |
| 2023-12-27 | 1,896.00 | 1,900.00 | 1,800.00 | 1,899.00 | 1,899.00 | 173 |
| 2023-12-26 | 1,800.00 | 1,898.00 | 1,800.00 | 1,898.00 | 1,898.00 | 33 |
| 2023-12-22 | 1,700.00 | 1,898.00 | 1,700.00 | 1,898.00 | 1,898.00 | 111 |
| 2023-12-21 | 1,600.00 | 1,899.00 | 1,600.00 | 1,899.00 | 1,899.00 | 974 |
| 2023-12-20 | 1,799.00 | 1,799.00 | 1,511.00 | 1,796.00 | 1,796.00 | 169 |
| 2023-12-19 | 1,699.00 | 1,699.00 | 1,698.00 | 1,698.00 | 1,698.00 | 3 |
| 2023-12-18 | 1,698.00 | 1,698.00 | 1,696.00 | 1,696.00 | 1,696.00 | 3 |
| 2023-12-15 | 1,610.00 | 1,611.00 | 1,600.00 | 1,610.00 | 1,610.00 | 1,907 |
| 2023-12-14 | 1,699.00 | 1,700.00 | 1,600.00 | 1,690.00 | 1,690.00 | 1,454 |
| 2023-12-13 | 1,799.00 | 1,799.00 | 1,530.00 | 1,699.00 | 1,699.00 | 4,846 |
| 2023-12-12 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1 |
| 2023-12-11 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 132 |
| 2023-12-08 | 1,740.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | 19 |
| 2023-12-07 | 1,809.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 253 |
| 2023-12-06 | 1,899.00 | 1,899.00 | 1,730.00 | 1,810.00 | 1,810.00 | 1,455 |
| 2023-12-05 | 1,899.00 | 1,899.00 | 1,731.00 | 1,849.00 | 1,849.00 | 203 |
| 2023-12-04 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2023-12-01 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2023-11-30 | 1,700.00 | 1,898.00 | 1,700.00 | 1,880.00 | 1,880.00 | 9 |
| 2023-11-29 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1 |
| 2023-11-28 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2023-11-27 | 1,898.00 | 1,898.00 | 1,740.00 | 1,880.00 | 1,880.00 | 48 |
| 2023-11-24 | 1,880.00 | 1,880.00 | 1,715.00 | 1,725.00 | 1,725.00 | 807 |
| 2023-11-23 | 1,999.00 | 1,999.00 | 1,711.00 | 1,711.00 | 1,711.00 | 46 |
| 2023-11-22 | 1,999.00 | 1,999.00 | 1,998.00 | 1,998.00 | 1,998.00 | 3 |
| 2023-11-21 | 1,998.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,998.00 | 351 |
| 2023-11-20 | 2,000.00 | 2,000.00 | 1,994.00 | 1,994.00 | 1,994.00 | 18 |
| 2023-11-17 | 1,995.00 | 1,995.00 | 1,800.00 | 1,985.00 | 1,985.00 | 105 |
| 2023-11-16 | 1,999.00 | 1,999.00 | 1,949.00 | 1,949.00 | 1,949.00 | 13 |
| 2023-11-15 | 1,900.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 23 |
| 2023-11-14 | 1,799.00 | 2,000.00 | 1,551.00 | 1,890.00 | 1,890.00 | 68 |
| 2023-11-13 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2 |
| 2023-11-10 | 1,997.00 | 2,000.00 | 1,820.00 | 1,820.00 | 1,820.00 | 4 |
| 2023-11-09 | 2,000.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1,997.00 | 3 |
| 2023-11-08 | 1,900.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,885.00 | 8 |
| 2023-11-07 | 2,095.00 | 2,095.00 | 1,900.00 | 1,900.00 | 1,900.00 | 21 |
| 2023-11-06 | 2,000.00 | 2,195.00 | 2,000.00 | 2,100.00 | 2,100.00 | 57 |
| 2023-11-03 | 2,095.00 | 2,095.00 | 1,900.00 | 2,000.00 | 2,000.00 | 14 |
| 2023-11-02 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1 |
| 2023-11-01 | 2,095.00 | 2,095.00 | 2,090.00 | 2,090.00 | 2,090.00 | 212 |
| 2023-10-31 | 2,000.00 | 2,065.00 | 1,800.00 | 2,065.00 | 2,065.00 | 33 |
| 2023-10-30 | 1,900.00 | 2,095.00 | 1,801.00 | 1,801.00 | 1,801.00 | 35 |
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.