066830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,110.00 | 1,297.00 | 1,104.00 | 1,297.00 | 1,297.00 | 122 |
| 2025-01-17 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 2 |
| 2025-01-16 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2025-01-15 | 1,198.00 | 1,299.00 | 1,198.00 | 1,299.00 | 1,299.00 | 1,384 |
| 2025-01-14 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | 1,199.00 | 501 |
| 2025-01-13 | 1,243.00 | 1,243.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,001 |
| 2025-01-10 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1 |
| 2025-01-09 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1 |
| 2025-01-08 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1 |
| 2025-01-07 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1 |
| 2025-01-06 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0 |
| 2025-01-03 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1 |
| 2025-01-02 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0 |
| 2024-12-30 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 2 |
| 2024-12-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-12-26 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 161 |
| 2024-12-24 | 1,395.00 | 1,395.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3 |
| 2024-12-23 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2024-12-20 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2024-12-19 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0 |
| 2024-12-18 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1 |
| 2024-12-17 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1 |
| 2024-12-16 | 1,250.00 | 1,399.00 | 1,250.00 | 1,329.00 | 1,329.00 | 21,077 |
| 2024-12-13 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 46 |
| 2024-12-12 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1 |
| 2024-12-11 | 1,395.00 | 1,395.00 | 1,260.00 | 1,394.00 | 1,394.00 | 4 |
| 2024-12-10 | 1,397.00 | 1,397.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2 |
| 2024-12-09 | 1,300.00 | 1,399.00 | 1,250.00 | 1,250.00 | 1,250.00 | 113 |
| 2024-12-06 | 1,495.00 | 1,495.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2 |
| 2024-12-05 | 1,400.00 | 1,500.00 | 1,360.00 | 1,360.00 | 1,360.00 | 13 |
| 2024-12-04 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0 |
| 2024-12-03 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0 |
| 2024-12-02 | 1,400.00 | 1,596.00 | 1,400.00 | 1,596.00 | 1,596.00 | 21 |
| 2024-11-29 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2024-11-28 | 1,326.00 | 1,599.00 | 1,326.00 | 1,599.00 | 1,599.00 | 52 |
| 2024-11-27 | 1,560.00 | 1,596.00 | 1,560.00 | 1,560.00 | 1,560.00 | 5 |
| 2024-11-26 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1 |
| 2024-11-25 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1 |
| 2024-11-22 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2024-11-21 | 1,395.00 | 1,395.00 | 1,250.00 | 1,395.00 | 1,395.00 | 302 |
| 2024-11-20 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2024-11-19 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1 |
| 2024-11-18 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1 |
| 2024-11-15 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2024-11-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2024-11-13 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2024-11-12 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2024-11-11 | 1,250.00 | 1,398.00 | 1,250.00 | 1,398.00 | 1,398.00 | 301 |
| 2024-11-08 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 10 |
| 2024-11-07 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2024-11-06 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1 |
| 2024-11-05 | 1,250.00 | 1,395.00 | 1,250.00 | 1,395.00 | 1,395.00 | 101 |
| 2024-11-04 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1 |
| 2024-11-01 | 1,350.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,395.00 | 11 |
| 2024-10-31 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1 |
| 2024-10-30 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1 |
| 2024-10-29 | 1,345.00 | 1,399.00 | 1,345.00 | 1,399.00 | 1,399.00 | 21 |
| 2024-10-28 | 1,349.00 | 1,399.00 | 1,347.00 | 1,347.00 | 1,347.00 | 287 |
| 2024-10-25 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2024-10-24 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 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.