266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 1 |
| 2026-01-15 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0 |
| 2026-01-14 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 1 |
| 2026-01-13 | 3,505.00 | 3,505.00 | 3,250.00 | 3,250.00 | 3,250.00 | 16 |
| 2026-01-12 | 3,100.00 | 3,100.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2 |
| 2026-01-09 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 2 |
| 2026-01-08 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2026-01-07 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2026-01-06 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2026-01-05 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2026-01-02 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-30 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-29 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-26 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-24 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-23 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-22 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-19 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-18 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0 |
| 2025-12-17 | 343.00 | 343.00 | 342.00 | 342.00 | 3,420.00 | 2 |
| 2025-12-16 | 343.00 | 343.00 | 343.00 | 343.00 | 3,430.00 | 0 |
| 2025-12-15 | 343.00 | 343.00 | 343.00 | 343.00 | 3,430.00 | 0 |
| 2025-12-12 | 300.00 | 345.00 | 255.00 | 344.00 | 3,440.00 | 65 |
| 2025-12-11 | 300.00 | 345.00 | 255.00 | 300.00 | 3,000.00 | 24 |
| 2025-12-10 | 300.00 | 300.00 | 300.00 | 300.00 | 3,000.00 | 0 |
| 2025-12-09 | 300.00 | 300.00 | 300.00 | 300.00 | 3,000.00 | 0 |
| 2025-12-08 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-12-05 | 30.000 | 30.000 | 29.700 | 29.700 | 297.00 | 75 |
| 2025-12-04 | 29.800 | 29.800 | 29.700 | 29.700 | 297.00 | 1,505 |
| 2025-12-03 | 30.000 | 30.000 | 29.900 | 29.900 | 299.00 | 497 |
| 2025-12-02 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-12-01 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-28 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 2 |
| 2025-11-27 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 4 |
| 2025-11-26 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-25 | 30.000 | 30.000 | 29.900 | 29.900 | 299.00 | 2 |
| 2025-11-24 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-21 | 30.000 | 30.000 | 29.800 | 29.800 | 298.00 | 21 |
| 2025-11-20 | 29.800 | 29.800 | 29.800 | 29.800 | 298.00 | 31 |
| 2025-11-19 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-18 | 30.000 | 30.000 | 29.700 | 29.800 | 298.00 | 8 |
| 2025-11-17 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-14 | 30.000 | 30.000 | 25.500 | 30.000 | 300.00 | 52 |
| 2025-11-13 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-12 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 5 |
| 2025-11-11 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-10 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-07 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-06 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 2 |
| 2025-11-05 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-04 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-11-03 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-10-31 | 30.000 | 30.000 | 25.600 | 29.500 | 295.00 | 1,011 |
| 2025-10-30 | 30.000 | 30.000 | 30.000 | 30.000 | 300.00 | 1 |
| 2025-10-29 | 30.000 | 30.000 | 29.500 | 29.500 | 295.00 | 4 |
| 2025-10-28 | 30.000 | 30.000 | 25.200 | 29.800 | 298.00 | 58 |
| 2025-10-27 | 29.500 | 29.500 | 25.400 | 29.400 | 294.00 | 28 |
| 2025-10-24 | 29.800 | 29.800 | 29.800 | 29.800 | 298.00 | 3,261 |
| 2025-10-23 | 35.000 | 35.000 | 35.000 | 35.000 | 350.00 | 1 |
| 2025-10-22 | 33.800 | 34.900 | 33.800 | 34.900 | 349.00 | 21 |
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.