266350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-18 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-17 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-16 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-15 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-14 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-11 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-10 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-09 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-08 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-04-07 | 349.00 | 401.00 | 297.00 | 398.00 | 398.00 | 103 |
| 2025-04-04 | 308.00 | 349.00 | 308.00 | 349.00 | 349.00 | 1,202 |
| 2025-04-03 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2025-04-02 | 365.00 | 425.00 | 365.00 | 425.00 | 425.00 | 5 |
| 2025-04-01 | 365.00 | 429.00 | 365.00 | 429.00 | 429.00 | 211 |
| 2025-03-31 | 380.00 | 430.00 | 380.00 | 429.00 | 429.00 | 1,426 |
| 2025-03-28 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-03-27 | 334.00 | 448.00 | 334.00 | 448.00 | 448.00 | 3 |
| 2025-03-26 | 390.00 | 390.00 | 311.00 | 390.00 | 390.00 | 59 |
| 2025-03-25 | 360.00 | 360.00 | 274.00 | 359.00 | 359.00 | 4,768 |
| 2025-03-24 | 323.00 | 323.00 | 239.00 | 322.00 | 322.00 | 3 |
| 2025-03-21 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 787 |
| 2025-03-20 | 380.00 | 380.00 | 282.00 | 282.00 | 282.00 | 3,082 |
| 2025-03-19 | 332.00 | 332.00 | 248.00 | 331.00 | 331.00 | 13 |
| 2025-03-18 | 389.00 | 389.00 | 289.00 | 289.00 | 289.00 | 122 |
| 2025-03-17 | 398.00 | 398.00 | 339.00 | 339.00 | 339.00 | 9 |
| 2025-03-14 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 2 |
| 2025-03-13 | 379.00 | 379.00 | 291.00 | 370.00 | 370.00 | 3 |
| 2025-03-12 | 400.00 | 400.00 | 303.00 | 330.00 | 330.00 | 5 |
| 2025-03-11 | 476.00 | 476.00 | 352.00 | 352.00 | 352.00 | 10 |
| 2025-03-10 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1 |
| 2025-03-07 | 428.00 | 428.00 | 360.00 | 360.00 | 360.00 | 2 |
| 2025-03-06 | 368.00 | 373.00 | 368.00 | 373.00 | 373.00 | 9 |
| 2025-03-05 | 378.00 | 378.00 | 359.00 | 374.00 | 374.00 | 66 |
| 2025-03-04 | 388.00 | 388.00 | 322.00 | 359.00 | 359.00 | 80 |
| 2025-02-28 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1 |
| 2025-02-27 | 371.00 | 371.00 | 319.00 | 339.00 | 339.00 | 595 |
| 2025-02-26 | 320.00 | 374.00 | 320.00 | 374.00 | 374.00 | 9 |
| 2025-02-25 | 403.00 | 403.00 | 351.00 | 374.00 | 374.00 | 1,359 |
| 2025-02-24 | 351.00 | 410.00 | 351.00 | 403.00 | 403.00 | 1,977 |
| 2025-02-21 | 412.00 | 479.00 | 412.00 | 412.00 | 412.00 | 96 |
| 2025-02-20 | 485.00 | 485.00 | 359.00 | 484.00 | 484.00 | 70 |
| 2025-02-19 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 2 |
| 2025-02-18 | 435.00 | 510.00 | 381.00 | 496.00 | 496.00 | 2,642 |
| 2025-02-17 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2025-02-14 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1 |
| 2025-02-13 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1 |
| 2025-02-12 | 359.00 | 359.00 | 272.00 | 340.00 | 340.00 | 337 |
| 2025-02-11 | 320.00 | 320.00 | 238.00 | 320.00 | 320.00 | 2,006 |
| 2025-02-10 | 249.00 | 279.00 | 212.00 | 279.00 | 279.00 | 284 |
| 2025-02-07 | 257.00 | 257.00 | 249.00 | 249.00 | 249.00 | 957 |
| 2025-02-06 | 230.00 | 230.00 | 206.00 | 224.00 | 224.00 | 1,412 |
| 2025-02-05 | 225.00 | 225.00 | 208.00 | 208.00 | 208.00 | 189 |
| 2025-02-04 | 205.00 | 250.00 | 205.00 | 219.00 | 219.00 | 6,898 |
| 2025-02-03 | 325.00 | 325.00 | 241.00 | 241.00 | 241.00 | 5,051 |
| 2025-01-31 | 381.00 | 381.00 | 283.00 | 283.00 | 283.00 | 1,170 |
| 2025-01-24 | 332.00 | 395.00 | 332.00 | 332.00 | 332.00 | 2,903 |
| 2025-01-23 | 306.00 | 390.00 | 306.00 | 390.00 | 390.00 | 1,808 |
| 2025-01-22 | 375.00 | 375.00 | 316.00 | 360.00 | 360.00 | 2,480 |
| 2025-01-21 | 386.00 | 386.00 | 350.00 | 370.00 | 370.00 | 602 |
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.