266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-14 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-03-31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-03-30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-03-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-03-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-03-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2026-03-24 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2026-03-23 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2026-03-20 | 1,100.00 | 1,299.00 | 1,012.00 | 1,012.00 | 1,012.00 | 153 |
| 2026-03-19 | 1,400.00 | 1,400.00 | 1,190.00 | 1,190.00 | 1,190.00 | 221 |
| 2026-03-18 | 1,400.00 | 1,400.00 | 1,275.00 | 1,400.00 | 1,400.00 | 202 |
| 2026-03-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-12 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 14 |
| 2026-03-11 | 1,800.00 | 1,800.00 | 1,632.00 | 1,632.00 | 1,632.00 | 30 |
| 2026-03-10 | 2,400.00 | 2,400.00 | 1,920.00 | 1,920.00 | 1,920.00 | 43 |
| 2026-03-09 | 2,800.00 | 2,800.00 | 2,250.00 | 2,250.00 | 2,250.00 | 42 |
| 2026-03-06 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 1 |
| 2026-03-05 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 1 |
| 2026-03-04 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0 |
| 2026-03-03 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1 |
| 2026-02-27 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1 |
| 2026-02-26 | 2,000.00 | 2,000.00 | 1,750.00 | 2,000.00 | 2,000.00 | 43 |
| 2026-02-25 | 1,800.00 | 1,971.00 | 1,799.00 | 1,970.00 | 1,970.00 | 63 |
| 2026-02-24 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 2 |
| 2026-02-23 | 1,496.00 | 1,496.00 | 1,495.00 | 1,495.00 | 1,495.00 | 7 |
| 2026-02-20 | 1,759.00 | 1,759.00 | 1,301.00 | 1,301.00 | 1,301.00 | 40 |
| 2026-02-19 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 113 |
| 2026-02-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-02-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-02-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3 |
| 2026-02-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 5 |
| 2026-02-09 | 2,255.00 | 2,255.00 | 1,955.00 | 1,955.00 | 1,955.00 | 70 |
| 2026-02-06 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 3 |
| 2026-02-05 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1 |
| 2026-02-04 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 1 |
| 2026-02-03 | 2,925.00 | 2,925.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2 |
| 2026-02-02 | 2,985.00 | 2,985.00 | 2,545.00 | 2,545.00 | 2,545.00 | 106 |
| 2026-01-30 | 3,240.00 | 3,240.00 | 2,400.00 | 2,990.00 | 2,990.00 | 64 |
| 2026-01-29 | 3,315.00 | 3,315.00 | 2,820.00 | 2,820.00 | 2,820.00 | 27 |
| 2026-01-28 | 3,315.00 | 3,890.00 | 3,315.00 | 3,315.00 | 3,315.00 | 37 |
| 2026-01-27 | 4,000.00 | 4,050.00 | 3,315.00 | 3,900.00 | 3,900.00 | 17 |
| 2026-01-26 | 4,125.00 | 4,125.00 | 3,900.00 | 3,900.00 | 3,900.00 | 37 |
| 2026-01-23 | 4,255.00 | 4,255.00 | 3,575.00 | 4,140.00 | 4,140.00 | 66 |
| 2026-01-22 | 4,255.00 | 4,255.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3 |
| 2026-01-21 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 1 |
| 2026-01-20 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 1 |
| 2026-01-19 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5 |
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.