066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,155.00 | 1,489.00 | 1,150.00 | 1,489.00 | 1,489.00 | 3,213 |
| 2026-04-15 | 1,200.00 | 1,295.00 | 1,200.00 | 1,295.00 | 1,295.00 | 5,797 |
| 2026-04-14 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 52 |
| 2026-04-13 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 504 |
| 2026-04-10 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 465 |
| 2026-04-09 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 121 |
| 2026-04-08 | 1,600.00 | 1,600.00 | 1,360.00 | 1,585.00 | 1,585.00 | 34 |
| 2026-04-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11 |
| 2026-04-06 | 1,400.00 | 1,500.00 | 1,273.00 | 1,497.00 | 1,497.00 | 3,016 |
| 2026-04-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-04-02 | 1,489.00 | 1,500.00 | 1,489.00 | 1,500.00 | 1,500.00 | 113 |
| 2026-04-01 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,490.00 | 10 |
| 2026-03-31 | 1,498.00 | 1,499.00 | 1,300.00 | 1,300.00 | 1,300.00 | 217 |
| 2026-03-30 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0 |
| 2026-03-27 | 1,499.00 | 1,499.00 | 1,301.00 | 1,488.00 | 1,488.00 | 312 |
| 2026-03-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-03-25 | 1,399.00 | 1,500.00 | 1,399.00 | 1,400.00 | 1,400.00 | 1,510 |
| 2026-03-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10 |
| 2026-03-23 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1 |
| 2026-03-20 | 1,201.00 | 1,387.00 | 1,201.00 | 1,387.00 | 1,387.00 | 304 |
| 2026-03-19 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 128 |
| 2026-03-18 | 1,300.00 | 1,300.00 | 1,289.00 | 1,289.00 | 1,289.00 | 2 |
| 2026-03-17 | 1,150.00 | 1,220.00 | 1,100.00 | 1,199.00 | 1,199.00 | 32,008 |
| 2026-03-16 | 1,189.00 | 1,200.00 | 1,189.00 | 1,200.00 | 1,200.00 | 3,143 |
| 2026-03-13 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | 1,200.00 | 5,239 |
| 2026-03-12 | 1,097.00 | 1,099.00 | 1,096.00 | 1,099.00 | 1,099.00 | 3,901 |
| 2026-03-11 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-03-10 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-03-09 | 1,019.00 | 1,019.00 | 990.00 | 990.00 | 990.00 | 439 |
| 2026-03-06 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2026-03-05 | 999.00 | 1,099.00 | 999.00 | 1,099.00 | 1,099.00 | 428 |
| 2026-03-04 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1 |
| 2026-03-03 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1 |
| 2026-02-27 | 1,040.00 | 1,099.00 | 1,040.00 | 1,087.00 | 1,087.00 | 153 |
| 2026-02-26 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1 |
| 2026-02-25 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 31 |
| 2026-02-24 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 2 |
| 2026-02-23 | 1,029.00 | 1,029.00 | 945.00 | 1,026.00 | 1,026.00 | 20,180 |
| 2026-02-20 | 999.00 | 999.00 | 900.00 | 940.00 | 940.00 | 300 |
| 2026-02-19 | 1,097.00 | 1,097.00 | 940.00 | 941.00 | 941.00 | 4,054 |
| 2026-02-13 | 1,099.00 | 1,198.00 | 920.00 | 1,097.00 | 1,097.00 | 1,280 |
| 2026-02-12 | 980.00 | 1,099.00 | 837.00 | 1,074.00 | 1,074.00 | 8,768 |
| 2026-02-11 | 984.00 | 984.00 | 837.00 | 984.00 | 984.00 | 4,014 |
| 2026-02-10 | 985.00 | 985.00 | 850.00 | 984.00 | 984.00 | 1,002 |
| 2026-02-09 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 1 |
| 2026-02-06 | 985.00 | 985.00 | 852.00 | 985.00 | 985.00 | 128 |
| 2026-02-05 | 975.00 | 1,089.00 | 900.00 | 985.00 | 985.00 | 76 |
| 2026-02-04 | 1,098.00 | 1,098.00 | 950.00 | 975.00 | 975.00 | 704 |
| 2026-02-03 | 975.00 | 1,099.00 | 975.00 | 1,099.00 | 1,099.00 | 131 |
| 2026-02-02 | 975.00 | 975.00 | 851.00 | 975.00 | 975.00 | 8 |
| 2026-01-30 | 987.00 | 1,100.00 | 926.00 | 975.00 | 975.00 | 5,818 |
| 2026-01-29 | 1,100.00 | 1,100.00 | 927.00 | 1,089.00 | 1,089.00 | 1,657 |
| 2026-01-28 | 1,098.00 | 1,098.00 | 910.00 | 1,090.00 | 1,090.00 | 1,150 |
| 2026-01-27 | 1,090.00 | 1,090.00 | 858.00 | 1,070.00 | 1,070.00 | 2,199 |
| 2026-01-26 | 1,000.00 | 1,000.00 | 852.00 | 990.00 | 990.00 | 1,582 |
| 2026-01-23 | 999.00 | 1,099.00 | 900.00 | 960.00 | 960.00 | 1,137 |
| 2026-01-22 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2026-01-21 | 1,000.00 | 1,100.00 | 851.00 | 900.00 | 900.00 | 1,216 |
| 2026-01-20 | 970.00 | 970.00 | 969.00 | 969.00 | 969.00 | 2 |
| 2026-01-19 | 973.00 | 973.00 | 970.00 | 970.00 | 970.00 | 17 |
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.