266350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 570.00 | 734.00 | 570.00 | 734.00 | 734.00 | 3,299 |
| 2024-10-22 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 44 |
| 2024-10-21 | 790.00 | 790.00 | 788.00 | 788.00 | 788.00 | 41 |
| 2024-10-18 | 700.00 | 700.00 | 605.00 | 692.00 | 692.00 | 277 |
| 2024-10-17 | 818.00 | 818.00 | 616.00 | 693.00 | 693.00 | 2,337 |
| 2024-10-16 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 53 |
| 2024-10-15 | 635.00 | 851.00 | 634.00 | 851.00 | 851.00 | 101 |
| 2024-10-14 | 757.00 | 757.00 | 745.00 | 745.00 | 745.00 | 51 |
| 2024-10-11 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 1 |
| 2024-10-10 | 620.00 | 778.00 | 610.00 | 667.00 | 667.00 | 4,707 |
| 2024-10-08 | 671.00 | 897.00 | 667.00 | 717.00 | 717.00 | 10,952 |
| 2024-10-07 | 789.00 | 793.00 | 675.00 | 784.00 | 784.00 | 4,457 |
| 2024-10-04 | 842.00 | 842.00 | 675.00 | 794.00 | 794.00 | 4,053 |
| 2024-10-02 | 766.00 | 997.00 | 766.00 | 793.00 | 793.00 | 706 |
| 2024-09-30 | 966.00 | 966.00 | 899.00 | 899.00 | 899.00 | 101 |
| 2024-09-27 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 757 |
| 2024-09-26 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 1 |
| 2024-09-25 | 996.00 | 996.00 | 745.00 | 871.00 | 871.00 | 1,076 |
| 2024-09-24 | 800.00 | 920.00 | 747.00 | 876.00 | 876.00 | 1,344 |
| 2024-09-23 | 739.00 | 974.00 | 739.00 | 878.00 | 878.00 | 176 |
| 2024-09-20 | 746.00 | 872.00 | 746.00 | 869.00 | 869.00 | 14 |
| 2024-09-19 | 935.00 | 935.00 | 705.00 | 877.00 | 877.00 | 7,375 |
| 2024-09-13 | 859.00 | 859.00 | 829.00 | 829.00 | 829.00 | 201 |
| 2024-09-12 | 910.00 | 910.00 | 755.00 | 755.00 | 755.00 | 7,414 |
| 2024-09-11 | 920.00 | 920.00 | 888.00 | 888.00 | 888.00 | 1,206 |
| 2024-09-10 | 1,000.00 | 1,000.00 | 894.00 | 900.00 | 900.00 | 4,001 |
| 2024-09-09 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 801 |
| 2024-09-06 | 1,086.00 | 1,086.00 | 805.00 | 1,079.00 | 1,079.00 | 4 |
| 2024-09-05 | 850.00 | 949.00 | 840.00 | 947.00 | 947.00 | 4,158 |
| 2024-09-04 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 1 |
| 2024-09-03 | 1,170.00 | 1,170.00 | 867.00 | 1,162.00 | 1,162.00 | 53 |
| 2024-09-02 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1 |
| 2024-08-30 | 904.00 | 904.00 | 895.00 | 895.00 | 895.00 | 101 |
| 2024-08-29 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 1,124 |
| 2024-08-28 | 1,068.00 | 1,068.00 | 1,067.00 | 1,067.00 | 1,067.00 | 3 |
| 2024-08-27 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 279 |
| 2024-08-26 | 1,109.00 | 1,109.00 | 850.00 | 1,099.00 | 1,099.00 | 952 |
| 2024-08-23 | 1,033.00 | 1,033.00 | 770.00 | 998.00 | 998.00 | 10,271 |
| 2024-08-22 | 901.00 | 1,192.00 | 901.00 | 901.00 | 901.00 | 1,529 |
| 2024-08-21 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1 |
| 2024-08-20 | 1,000.00 | 1,000.00 | 795.00 | 924.00 | 924.00 | 2,947 |
| 2024-08-19 | 935.00 | 1,198.00 | 935.00 | 935.00 | 935.00 | 2,419 |
| 2024-08-16 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2024-08-14 | 1,136.00 | 1,136.00 | 842.00 | 994.00 | 994.00 | 63 |
| 2024-08-13 | 1,135.00 | 1,135.00 | 840.00 | 990.00 | 990.00 | 410 |
| 2024-08-12 | 841.00 | 1,029.00 | 841.00 | 987.00 | 987.00 | 665 |
| 2024-08-09 | 1,047.00 | 1,047.00 | 808.00 | 989.00 | 989.00 | 16 |
| 2024-08-08 | 950.00 | 950.00 | 832.00 | 949.00 | 949.00 | 483 |
| 2024-08-07 | 1,000.00 | 1,000.00 | 799.00 | 978.00 | 978.00 | 1,343 |
| 2024-08-06 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 529 |
| 2024-08-05 | 1,029.00 | 1,029.00 | 770.00 | 939.00 | 939.00 | 382 |
| 2024-08-02 | 900.00 | 900.00 | 815.00 | 900.00 | 900.00 | 2,926 |
| 2024-08-01 | 969.00 | 1,080.00 | 900.00 | 950.00 | 950.00 | 2,708 |
| 2024-07-31 | 1,000.00 | 1,170.00 | 900.00 | 970.00 | 970.00 | 4,822 |
| 2024-07-30 | 1,321.00 | 1,321.00 | 978.00 | 1,019.00 | 1,019.00 | 8,553 |
| 2024-07-29 | 1,100.00 | 1,150.00 | 1,000.00 | 1,150.00 | 1,150.00 | 190 |
| 2024-07-26 | 1,080.00 | 1,264.00 | 1,046.00 | 1,131.00 | 1,131.00 | 807 |
| 2024-07-25 | 1,351.00 | 1,351.00 | 1,010.00 | 1,100.00 | 1,100.00 | 1,722 |
| 2024-07-24 | 1,193.00 | 1,197.00 | 1,009.00 | 1,187.00 | 1,187.00 | 111 |
| 2024-07-23 | 1,112.00 | 1,350.00 | 1,096.00 | 1,147.00 | 1,147.00 | 9,405 |
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.