066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,000.00 | 1,000.00 | 850.00 | 975.00 | 975.00 | 102,006 |
| 2026-01-15 | 999.00 | 999.00 | 805.00 | 974.00 | 974.00 | 1,109 |
| 2026-01-14 | 1,154.00 | 1,154.00 | 900.00 | 900.00 | 900.00 | 101,011 |
| 2026-01-13 | 1,099.00 | 1,100.00 | 853.00 | 1,005.00 | 1,005.00 | 2,503 |
| 2026-01-12 | 1,099.00 | 1,099.00 | 852.00 | 1,000.00 | 1,000.00 | 3,102 |
| 2026-01-09 | 1,099.00 | 1,099.00 | 900.00 | 999.00 | 999.00 | 1,027 |
| 2026-01-08 | 1,000.00 | 1,099.00 | 900.00 | 999.00 | 999.00 | 2,526 |
| 2026-01-07 | 1,099.00 | 1,200.00 | 904.00 | 999.00 | 999.00 | 11,442 |
| 2026-01-06 | 1,099.00 | 1,399.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,370 |
| 2026-01-05 | 1,200.00 | 1,299.00 | 1,020.00 | 1,250.00 | 1,250.00 | 4,506 |
| 2026-01-02 | 1,093.00 | 1,252.00 | 1,000.00 | 1,199.00 | 1,199.00 | 12,765 |
| 2025-12-30 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0 |
| 2025-12-29 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1 |
| 2025-12-26 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1 |
| 2025-12-24 | 1,099.00 | 1,255.00 | 950.00 | 1,100.00 | 1,100.00 | 1,044 |
| 2025-12-23 | 1,098.00 | 1,098.00 | 933.00 | 1,093.00 | 1,093.00 | 630 |
| 2025-12-22 | 1,099.00 | 1,099.00 | 1,096.00 | 1,096.00 | 1,096.00 | 2 |
| 2025-12-19 | 933.00 | 1,097.00 | 933.00 | 1,097.00 | 1,097.00 | 2 |
| 2025-12-18 | 935.00 | 1,097.00 | 935.00 | 1,097.00 | 1,097.00 | 2 |
| 2025-12-17 | 1,100.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,097.00 | 2 |
| 2025-12-16 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2025-12-15 | 1,098.00 | 1,100.00 | 999.00 | 1,090.00 | 1,090.00 | 520 |
| 2025-12-12 | 1,098.00 | 1,098.00 | 893.00 | 1,069.00 | 1,069.00 | 9,523 |
| 2025-12-11 | 1,097.00 | 1,097.00 | 932.00 | 1,050.00 | 1,050.00 | 5,507 |
| 2025-12-10 | 1,098.00 | 1,098.00 | 935.00 | 1,095.00 | 1,095.00 | 2,513 |
| 2025-12-09 | 1,099.00 | 1,099.00 | 950.00 | 1,099.00 | 1,099.00 | 502 |
| 2025-12-08 | 1,000.00 | 1,070.00 | 950.00 | 1,070.00 | 1,070.00 | 516 |
| 2025-12-05 | 950.00 | 1,098.00 | 900.00 | 1,090.00 | 1,090.00 | 545 |
| 2025-12-04 | 1,000.00 | 1,089.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,115 |
| 2025-12-03 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | 300 |
| 2025-12-02 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2025-12-01 | 1,111.00 | 1,111.00 | 1,000.00 | 1,000.00 | 1,000.00 | 202 |
| 2025-11-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1 |
| 2025-11-27 | 1,093.00 | 1,100.00 | 1,093.00 | 1,100.00 | 1,100.00 | 47 |
| 2025-11-26 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2025-11-25 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2025-11-24 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0 |
| 2025-11-21 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0 |
| 2025-11-20 | 1,091.00 | 1,091.00 | 1,088.00 | 1,088.00 | 1,088.00 | 35 |
| 2025-11-19 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1 |
| 2025-11-18 | 1,095.00 | 1,095.00 | 1,092.00 | 1,092.00 | 1,092.00 | 84 |
| 2025-11-17 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0 |
| 2025-11-14 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1 |
| 2025-11-13 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2025-11-12 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2025-11-11 | 1,089.00 | 1,089.00 | 952.00 | 1,088.00 | 1,088.00 | 10,002 |
| 2025-11-10 | 950.00 | 1,091.00 | 950.00 | 950.00 | 950.00 | 4 |
| 2025-11-07 | 1,099.00 | 1,099.00 | 950.00 | 950.00 | 950.00 | 501 |
| 2025-11-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-11-05 | 1,060.00 | 1,060.00 | 951.00 | 1,050.00 | 1,050.00 | 3 |
| 2025-11-04 | 1,085.00 | 1,085.00 | 926.00 | 926.00 | 926.00 | 1,047 |
| 2025-11-03 | 1,000.00 | 1,089.00 | 1,000.00 | 1,089.00 | 1,089.00 | 1,000 |
| 2025-10-31 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1 |
| 2025-10-30 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 153 |
| 2025-10-29 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1 |
| 2025-10-28 | 1,098.00 | 1,098.00 | 1,094.00 | 1,094.00 | 1,094.00 | 2 |
| 2025-10-27 | 933.00 | 1,096.00 | 933.00 | 1,096.00 | 1,096.00 | 2 |
| 2025-10-24 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2025-10-23 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2025-10-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
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.