066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 2,695.00 | 2,695.00 | 2,260.00 | 2,395.00 | 2,395.00 | 7,900 |
| 2023-07-26 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0 |
| 2023-07-25 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 1 |
| 2023-07-24 | 2,585.00 | 2,660.00 | 2,585.00 | 2,660.00 | 2,660.00 | 2,868 |
| 2023-07-21 | 2,595.00 | 2,595.00 | 2,585.00 | 2,590.00 | 2,590.00 | 429 |
| 2023-07-20 | 2,695.00 | 2,695.00 | 2,500.00 | 2,500.00 | 2,500.00 | 23 |
| 2023-07-19 | 2,595.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | 53,129 |
| 2023-07-18 | 2,595.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 73 |
| 2023-07-17 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 911 |
| 2023-07-14 | 2,500.00 | 2,605.00 | 2,500.00 | 2,605.00 | 2,605.00 | 104 |
| 2023-07-13 | 2,500.00 | 2,605.00 | 2,500.00 | 2,605.00 | 2,605.00 | 561 |
| 2023-07-12 | 2,595.00 | 2,600.00 | 2,595.00 | 2,600.00 | 2,600.00 | 322 |
| 2023-07-11 | 2,585.00 | 2,600.00 | 2,585.00 | 2,600.00 | 2,600.00 | 2,881 |
| 2023-07-10 | 2,590.00 | 2,600.00 | 2,265.00 | 2,400.00 | 2,400.00 | 626 |
| 2023-07-07 | 2,595.00 | 2,595.00 | 2,400.00 | 2,595.00 | 2,595.00 | 19 |
| 2023-07-06 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 619 |
| 2023-07-05 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 3 |
| 2023-07-04 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0 |
| 2023-07-03 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0 |
| 2023-06-30 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 1 |
| 2023-06-29 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 18 |
| 2023-06-28 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 1 |
| 2023-06-27 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0 |
| 2023-06-26 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0 |
| 2023-06-23 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0 |
| 2023-06-22 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0 |
| 2023-06-21 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 1 |
| 2023-06-20 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 0 |
| 2023-06-19 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 1 |
| 2023-06-16 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 1 |
| 2023-06-15 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 1 |
| 2023-06-14 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 1 |
| 2023-06-13 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 1 |
| 2023-06-12 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0 |
| 2023-06-09 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1 |
| 2023-06-08 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 10 |
| 2023-06-07 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2 |
| 2023-06-05 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2023-06-02 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1 |
| 2023-06-01 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 2 |
| 2023-05-31 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2023-05-30 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2023-05-26 | 2,500.00 | 2,585.00 | 2,300.00 | 2,580.00 | 2,580.00 | 23 |
| 2023-05-25 | 2,585.00 | 2,585.00 | 2,390.00 | 2,400.00 | 2,400.00 | 162 |
| 2023-05-24 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2 |
| 2023-05-23 | 2,500.00 | 2,590.00 | 2,500.00 | 2,590.00 | 2,590.00 | 20 |
| 2023-05-22 | 2,400.00 | 2,480.00 | 2,330.00 | 2,430.00 | 2,430.00 | 1,193 |
| 2023-05-19 | 2,400.00 | 2,550.00 | 2,300.00 | 2,550.00 | 2,550.00 | 715 |
| 2023-05-18 | 2,550.00 | 2,550.00 | 2,400.00 | 2,550.00 | 2,550.00 | 41 |
| 2023-05-17 | 2,600.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2 |
| 2023-05-16 | 2,600.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2 |
| 2023-05-15 | 2,690.00 | 2,690.00 | 2,230.00 | 2,600.00 | 2,600.00 | 612 |
| 2023-05-12 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1 |
| 2023-05-11 | 2,590.00 | 2,690.00 | 2,500.00 | 2,690.00 | 2,690.00 | 422 |
| 2023-05-10 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,590.00 | 7 |
| 2023-05-09 | 2,595.00 | 2,595.00 | 2,575.00 | 2,575.00 | 2,575.00 | 87 |
| 2023-05-08 | 2,685.00 | 2,685.00 | 2,500.00 | 2,595.00 | 2,595.00 | 3 |
| 2023-05-04 | 2,590.00 | 2,590.00 | 2,575.00 | 2,575.00 | 2,575.00 | 453 |
| 2023-05-03 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 5 |
| 2023-05-02 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,600.00 | 20 |
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.