066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-07-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-07-13 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2026-07-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2026-07-09 | 1,100.00 | 1,260.00 | 1,100.00 | 1,260.00 | 1,260.00 | 112 |
| 2026-07-08 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1 |
| 2026-07-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 11 |
| 2026-07-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-07-03 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 11 |
| 2026-07-02 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2026-07-01 | 1,200.00 | 1,300.00 | 1,100.00 | 1,300.00 | 1,300.00 | 29 |
| 2026-06-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-06-29 | 1,200.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 3 |
| 2026-06-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-06-25 | 1,020.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | 2 |
| 2026-06-24 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1 |
| 2026-06-23 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2026-06-22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2026-06-19 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2026-06-18 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1 |
| 2026-06-17 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2026-06-16 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2026-06-15 | 1,200.00 | 1,276.00 | 1,200.00 | 1,220.00 | 1,220.00 | 35 |
| 2026-06-12 | 1,290.00 | 1,290.00 | 1,110.00 | 1,110.00 | 1,110.00 | 97 |
| 2026-06-11 | 1,110.00 | 1,300.00 | 1,110.00 | 1,300.00 | 1,300.00 | 5 |
| 2026-06-10 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-06-09 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-06-08 | 1,295.00 | 1,295.00 | 1,101.00 | 1,295.00 | 1,295.00 | 3 |
| 2026-06-05 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-06-04 | 1,110.00 | 1,299.00 | 1,110.00 | 1,295.00 | 1,295.00 | 5 |
| 2026-06-02 | 1,110.00 | 1,299.00 | 1,110.00 | 1,299.00 | 1,299.00 | 22 |
| 2026-06-01 | 1,200.00 | 1,299.00 | 1,111.00 | 1,299.00 | 1,299.00 | 260 |
| 2026-05-29 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 100 |
| 2026-05-28 | 1,150.00 | 1,300.00 | 1,150.00 | 1,300.00 | 1,300.00 | 2 |
| 2026-05-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-05-26 | 1,300.00 | 1,300.00 | 1,154.00 | 1,300.00 | 1,300.00 | 10,551 |
| 2026-05-22 | 1,200.00 | 1,300.00 | 1,105.00 | 1,300.00 | 1,300.00 | 12 |
| 2026-05-21 | 1,020.00 | 1,300.00 | 1,020.00 | 1,300.00 | 1,300.00 | 1,028 |
| 2026-05-20 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | 1,200.00 | 40 |
| 2026-05-19 | 1,099.00 | 1,099.00 | 1,070.00 | 1,099.00 | 1,099.00 | 202 |
| 2026-05-18 | 999.00 | 1,099.00 | 999.00 | 1,099.00 | 1,099.00 | 32 |
| 2026-05-15 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 292 |
| 2026-05-14 | 1,262.00 | 1,262.00 | 936.00 | 1,249.00 | 1,249.00 | 839 |
| 2026-05-13 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2026-05-12 | 1,099.00 | 1,099.00 | 1,000.00 | 1,099.00 | 1,099.00 | 102 |
| 2026-05-11 | 1,150.00 | 1,150.00 | 1,012.00 | 1,150.00 | 1,150.00 | 11,969 |
| 2026-05-08 | 1,199.00 | 1,199.00 | 1,100.00 | 1,190.00 | 1,190.00 | 1,267 |
| 2026-05-07 | 1,199.00 | 1,199.00 | 1,100.00 | 1,190.00 | 1,190.00 | 7 |
| 2026-05-06 | 1,021.00 | 1,200.00 | 1,020.00 | 1,100.00 | 1,100.00 | 5,588 |
| 2026-05-04 | 1,022.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | 74 |
| 2026-04-30 | 1,099.00 | 1,199.00 | 1,099.00 | 1,197.00 | 1,197.00 | 33 |
| 2026-04-29 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1 |
| 2026-04-28 | 1,100.00 | 1,100.00 | 1,003.00 | 1,095.00 | 1,095.00 | 7,193 |
| 2026-04-27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 260 |
| 2026-04-24 | 1,300.00 | 1,300.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,019 |
| 2026-04-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 985 |
| 2026-04-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-04-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-04-20 | 1,400.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 43 |
| 2026-04-17 | 1,489.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 101 |
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.