066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0 |
| 2025-10-20 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0 |
| 2025-10-17 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1 |
| 2025-10-16 | 1,098.00 | 1,098.00 | 1,095.00 | 1,095.00 | 1,095.00 | 501 |
| 2025-10-15 | 1,099.00 | 1,099.00 | 951.00 | 1,093.00 | 1,093.00 | 4 |
| 2025-10-14 | 1,099.00 | 1,099.00 | 951.00 | 1,093.00 | 1,093.00 | 4 |
| 2025-10-13 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1 |
| 2025-10-10 | 951.00 | 1,094.00 | 950.00 | 1,094.00 | 1,094.00 | 8 |
| 2025-10-02 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1 |
| 2025-10-01 | 1,099.00 | 1,099.00 | 950.00 | 1,099.00 | 1,099.00 | 5 |
| 2025-09-30 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 38 |
| 2025-09-29 | 1,096.00 | 1,096.00 | 933.00 | 1,095.00 | 1,095.00 | 12 |
| 2025-09-26 | 950.00 | 1,097.00 | 950.00 | 1,097.00 | 1,097.00 | 2 |
| 2025-09-25 | 929.00 | 1,097.00 | 929.00 | 1,096.00 | 1,096.00 | 22 |
| 2025-09-24 | 1,100.00 | 1,100.00 | 1,092.00 | 1,092.00 | 1,092.00 | 2 |
| 2025-09-23 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0 |
| 2025-09-22 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1 |
| 2025-09-19 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2025-09-18 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1 |
| 2025-09-17 | 1,099.00 | 1,099.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2 |
| 2025-09-16 | 1,050.00 | 1,098.00 | 1,050.00 | 1,098.00 | 1,098.00 | 497 |
| 2025-09-15 | 1,098.00 | 1,098.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2 |
| 2025-09-12 | 1,099.00 | 1,099.00 | 1,096.00 | 1,096.00 | 1,096.00 | 2 |
| 2025-09-11 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2025-09-10 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1 |
| 2025-09-09 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1 |
| 2025-09-08 | 1,099.00 | 1,099.00 | 1,098.00 | 1,098.00 | 1,098.00 | 296 |
| 2025-09-05 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2025-09-04 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2025-09-03 | 1,099.00 | 1,099.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2 |
| 2025-09-02 | 950.00 | 1,097.00 | 950.00 | 1,097.00 | 1,097.00 | 4 |
| 2025-09-01 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2025-08-29 | 1,099.00 | 1,099.00 | 1,000.00 | 1,000.00 | 1,000.00 | 15 |
| 2025-08-28 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 16 |
| 2025-08-27 | 1,009.00 | 1,094.00 | 854.00 | 1,094.00 | 1,094.00 | 6,748 |
| 2025-08-26 | 1,200.00 | 1,200.00 | 1,003.00 | 1,003.00 | 1,003.00 | 4,413 |
| 2025-08-25 | 1,030.00 | 1,179.00 | 1,016.00 | 1,179.00 | 1,179.00 | 11,659 |
| 2025-08-22 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2025-08-21 | 1,195.00 | 1,195.00 | 1,017.00 | 1,190.00 | 1,190.00 | 637 |
| 2025-08-20 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-08-19 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1 |
| 2025-08-18 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0 |
| 2025-08-14 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0 |
| 2025-08-13 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 12 |
| 2025-08-12 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2025-08-11 | 1,199.00 | 1,199.00 | 1,015.00 | 1,195.00 | 1,195.00 | 173 |
| 2025-08-08 | 1,195.00 | 1,195.00 | 1,012.00 | 1,194.00 | 1,194.00 | 213 |
| 2025-08-07 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-08-06 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-08-05 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2025-08-04 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-08-01 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1 |
| 2025-07-31 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2025-07-30 | 1,110.00 | 1,197.00 | 1,104.00 | 1,197.00 | 1,197.00 | 310 |
| 2025-07-29 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1 |
| 2025-07-28 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-07-25 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1 |
| 2025-07-24 | 1,200.00 | 1,298.00 | 1,102.00 | 1,102.00 | 1,102.00 | 211 |
| 2025-07-23 | 1,298.00 | 1,298.00 | 1,102.00 | 1,296.00 | 1,296.00 | 17 |
| 2025-07-22 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 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.