266350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 421.00 | 421.00 | 330.00 | 383.00 | 383.00 | 7 |
| 2025-01-17 | 335.00 | 400.00 | 330.00 | 388.00 | 388.00 | 104 |
| 2025-01-16 | 420.00 | 420.00 | 327.00 | 388.00 | 388.00 | 448 |
| 2025-01-15 | 499.00 | 500.00 | 370.00 | 384.00 | 384.00 | 2,453 |
| 2025-01-14 | 380.00 | 464.00 | 380.00 | 435.00 | 435.00 | 1,421 |
| 2025-01-13 | 500.00 | 500.00 | 425.00 | 446.00 | 446.00 | 620 |
| 2025-01-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2025-01-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2025-01-08 | 490.00 | 499.00 | 417.00 | 499.00 | 499.00 | 1,220 |
| 2025-01-07 | 518.00 | 518.00 | 430.00 | 490.00 | 490.00 | 6 |
| 2025-01-06 | 528.00 | 528.00 | 391.00 | 500.00 | 500.00 | 28 |
| 2025-01-03 | 492.00 | 492.00 | 460.00 | 460.00 | 460.00 | 11 |
| 2025-01-02 | 573.00 | 573.00 | 425.00 | 496.00 | 496.00 | 1,302 |
| 2024-12-30 | 471.00 | 553.00 | 471.00 | 499.00 | 499.00 | 1,661 |
| 2024-12-27 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 1 |
| 2024-12-26 | 535.00 | 717.00 | 535.00 | 650.00 | 650.00 | 128 |
| 2024-12-24 | 599.00 | 629.00 | 599.00 | 629.00 | 629.00 | 1,200 |
| 2024-12-23 | 466.00 | 600.00 | 466.00 | 600.00 | 600.00 | 11 |
| 2024-12-20 | 737.00 | 737.00 | 548.00 | 548.00 | 548.00 | 14 |
| 2024-12-19 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 1 |
| 2024-12-18 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1 |
| 2024-12-17 | 450.00 | 498.00 | 450.00 | 498.00 | 498.00 | 328 |
| 2024-12-16 | 458.00 | 499.00 | 390.00 | 499.00 | 499.00 | 121 |
| 2024-12-13 | 341.00 | 458.00 | 340.00 | 458.00 | 458.00 | 7,152 |
| 2024-12-12 | 509.00 | 509.00 | 400.00 | 400.00 | 400.00 | 951 |
| 2024-12-11 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | 1,900 |
| 2024-12-10 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1 |
| 2024-12-09 | 445.00 | 522.00 | 445.00 | 522.00 | 522.00 | 1,009 |
| 2024-12-06 | 456.00 | 523.00 | 388.00 | 523.00 | 523.00 | 1,527 |
| 2024-12-05 | 536.00 | 615.00 | 456.00 | 456.00 | 456.00 | 8,576 |
| 2024-12-04 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2024-12-03 | 700.00 | 700.00 | 536.00 | 536.00 | 536.00 | 643 |
| 2024-12-02 | 625.00 | 699.00 | 625.00 | 630.00 | 630.00 | 100 |
| 2024-11-29 | 743.00 | 743.00 | 552.00 | 735.00 | 735.00 | 907 |
| 2024-11-28 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 2 |
| 2024-11-27 | 578.00 | 578.00 | 569.00 | 569.00 | 569.00 | 2 |
| 2024-11-26 | 678.00 | 678.00 | 504.00 | 504.00 | 504.00 | 236 |
| 2024-11-25 | 660.00 | 660.00 | 590.00 | 590.00 | 590.00 | 36 |
| 2024-11-22 | 700.00 | 700.00 | 578.00 | 578.00 | 578.00 | 12 |
| 2024-11-21 | 699.00 | 699.00 | 577.00 | 680.00 | 680.00 | 152 |
| 2024-11-20 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 57 |
| 2024-11-19 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1 |
| 2024-11-18 | 696.00 | 696.00 | 550.00 | 598.00 | 598.00 | 174 |
| 2024-11-15 | 742.00 | 742.00 | 551.00 | 645.00 | 645.00 | 115 |
| 2024-11-14 | 553.00 | 648.00 | 553.00 | 648.00 | 648.00 | 35 |
| 2024-11-13 | 699.00 | 699.00 | 552.00 | 650.00 | 650.00 | 113 |
| 2024-11-12 | 600.00 | 650.00 | 553.00 | 649.00 | 649.00 | 1,299 |
| 2024-11-11 | 569.00 | 700.00 | 569.00 | 650.00 | 650.00 | 953 |
| 2024-11-08 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 1,456 |
| 2024-11-07 | 798.00 | 798.00 | 600.00 | 786.00 | 786.00 | 4 |
| 2024-11-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2024-11-05 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | 106 |
| 2024-11-04 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0 |
| 2024-11-01 | 582.00 | 684.00 | 582.00 | 677.00 | 677.00 | 5 |
| 2024-10-31 | 700.00 | 700.00 | 590.00 | 684.00 | 684.00 | 351 |
| 2024-10-30 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1 |
| 2024-10-29 | 526.00 | 700.00 | 526.00 | 684.00 | 684.00 | 2,101 |
| 2024-10-28 | 700.00 | 700.00 | 618.00 | 618.00 | 618.00 | 609 |
| 2024-10-25 | 620.00 | 727.00 | 620.00 | 727.00 | 727.00 | 30 |
| 2024-10-24 | 624.00 | 734.00 | 624.00 | 729.00 | 729.00 | 434 |
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.