066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 17 |
| 2025-07-18 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1 |
| 2025-07-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-07-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-07-15 | 1,397.00 | 1,397.00 | 1,186.00 | 1,200.00 | 1,200.00 | 1,158 |
| 2025-07-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 11 |
| 2025-07-11 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1 |
| 2025-07-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2025-07-09 | 1,200.00 | 1,397.00 | 1,187.00 | 1,397.00 | 1,397.00 | 156 |
| 2025-07-08 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2025-07-07 | 1,299.00 | 1,399.00 | 1,299.00 | 1,399.00 | 1,399.00 | 25 |
| 2025-07-04 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2025-07-03 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2025-07-02 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2025-07-01 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2025-06-30 | 1,193.00 | 1,299.00 | 1,193.00 | 1,299.00 | 1,299.00 | 50 |
| 2025-06-27 | 1,110.00 | 1,193.00 | 1,110.00 | 1,193.00 | 1,193.00 | 5,105 |
| 2025-06-26 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1 |
| 2025-06-25 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,001 |
| 2025-06-24 | 1,307.00 | 1,307.00 | 1,200.00 | 1,200.00 | 1,200.00 | 21 |
| 2025-06-23 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0 |
| 2025-06-20 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1 |
| 2025-06-19 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-06-18 | 1,296.00 | 1,298.00 | 1,296.00 | 1,297.00 | 1,297.00 | 104 |
| 2025-06-17 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | 190 |
| 2025-06-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-06-13 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2025-06-12 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 0 |
| 2025-06-11 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 0 |
| 2025-06-10 | 1,405.00 | 1,405.00 | 1,402.00 | 1,403.00 | 1,403.00 | 51 |
| 2025-06-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5 |
| 2025-06-05 | 1,200.00 | 1,400.00 | 1,200.00 | 1,400.00 | 1,400.00 | 247 |
| 2025-06-04 | 1,398.00 | 1,398.00 | 1,396.00 | 1,396.00 | 1,396.00 | 51 |
| 2025-06-02 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2025-05-30 | 1,396.00 | 1,397.00 | 1,396.00 | 1,397.00 | 1,397.00 | 51 |
| 2025-05-29 | 1,396.00 | 1,399.00 | 1,396.00 | 1,399.00 | 1,399.00 | 50 |
| 2025-05-28 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 40 |
| 2025-05-27 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1 |
| 2025-05-26 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2025-05-23 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 11 |
| 2025-05-22 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1 |
| 2025-05-21 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 11 |
| 2025-05-20 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2025-05-19 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1 |
| 2025-05-16 | 1,495.00 | 1,498.00 | 1,495.00 | 1,498.00 | 1,498.00 | 101 |
| 2025-05-15 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 66 |
| 2025-05-14 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-05-13 | 1,300.00 | 1,499.00 | 1,300.00 | 1,499.00 | 1,499.00 | 19 |
| 2025-05-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-05-09 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-05-08 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2025-05-07 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-05-02 | 1,348.00 | 1,490.00 | 1,348.00 | 1,490.00 | 1,490.00 | 232 |
| 2025-04-30 | 1,200.00 | 1,399.00 | 1,188.00 | 1,399.00 | 1,399.00 | 111 |
| 2025-04-29 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2025-04-28 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 10 |
| 2025-04-25 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1 |
| 2025-04-24 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2025-04-23 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2025-04-22 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 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.