266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 110.00 | 136.00 | 110.00 | 116.00 | 116.00 | 78 |
| 2026-07-14 | 102.00 | 119.00 | 100.00 | 119.00 | 119.00 | 10,388 |
| 2026-07-13 | 105.00 | 117.00 | 93.000 | 104.00 | 104.00 | 3,143 |
| 2026-07-10 | 102.00 | 104.00 | 92.000 | 102.00 | 102.00 | 14,581 |
| 2026-07-09 | 92.000 | 100.00 | 80.000 | 100.00 | 100.00 | 3,520 |
| 2026-07-08 | 100.00 | 100.00 | 92.000 | 92.000 | 92.000 | 7,401 |
| 2026-07-07 | 97.000 | 100.00 | 87.000 | 100.00 | 100.00 | 2,473 |
| 2026-07-06 | 92.000 | 105.00 | 91.000 | 100.00 | 100.00 | 1,424 |
| 2026-07-03 | 102.00 | 105.00 | 88.000 | 99.000 | 99.000 | 2,187 |
| 2026-07-02 | 103.00 | 105.00 | 89.000 | 102.00 | 102.00 | 9,212 |
| 2026-07-01 | 90.000 | 108.00 | 90.000 | 103.00 | 103.00 | 2,071 |
| 2026-06-30 | 90.000 | 105.00 | 90.000 | 105.00 | 105.00 | 426 |
| 2026-06-29 | 96.000 | 105.00 | 90.000 | 99.000 | 99.000 | 6,008 |
| 2026-06-26 | 99.000 | 113.00 | 88.000 | 100.00 | 100.00 | 11,430 |
| 2026-06-25 | 104.00 | 108.00 | 97.000 | 99.000 | 99.000 | 16 |
| 2026-06-24 | 93.000 | 107.00 | 86.000 | 97.000 | 97.000 | 756 |
| 2026-06-23 | 115.00 | 124.00 | 98.000 | 100.00 | 100.00 | 29,743 |
| 2026-06-22 | 151.00 | 152.00 | 115.00 | 115.00 | 115.00 | 776 |
| 2026-06-19 | 133.00 | 140.00 | 114.00 | 135.00 | 135.00 | 4,917 |
| 2026-06-18 | 100.00 | 133.00 | 100.00 | 133.00 | 133.00 | 1,936 |
| 2026-06-17 | 118.00 | 130.00 | 114.00 | 116.00 | 116.00 | 3,342 |
| 2026-06-16 | 120.00 | 132.00 | 102.00 | 132.00 | 132.00 | 22,160 |
| 2026-06-15 | 135.00 | 135.00 | 115.00 | 115.00 | 115.00 | 12,387 |
| 2026-06-12 | 127.00 | 146.00 | 127.00 | 135.00 | 135.00 | 5,893 |
| 2026-06-11 | 145.00 | 145.00 | 125.00 | 127.00 | 127.00 | 3,058 |
| 2026-06-10 | 133.00 | 155.00 | 132.00 | 145.00 | 145.00 | 13,181 |
| 2026-06-09 | 155.00 | 165.00 | 125.00 | 155.00 | 155.00 | 6,269 |
| 2026-06-08 | 193.00 | 193.00 | 144.00 | 144.00 | 144.00 | 36,787 |
| 2026-06-05 | 129.00 | 169.00 | 129.00 | 169.00 | 169.00 | 15,782 |
| 2026-06-04 | 148.00 | 148.00 | 112.00 | 147.00 | 147.00 | 20,377 |
| 2026-06-02 | 116.00 | 129.00 | 101.00 | 129.00 | 129.00 | 2,824 |
| 2026-06-01 | 100.00 | 116.00 | 100.00 | 116.00 | 116.00 | 14,528 |
| 2026-05-29 | 100.00 | 115.00 | 93.000 | 101.00 | 101.00 | 4,911 |
| 2026-05-28 | 90.000 | 110.00 | 90.000 | 100.00 | 100.00 | 2,594 |
| 2026-05-27 | 98.000 | 109.00 | 92.000 | 98.000 | 98.000 | 1,291 |
| 2026-05-26 | 95.000 | 118.00 | 95.000 | 96.000 | 96.000 | 5,498 |
| 2026-05-22 | 110.00 | 120.00 | 103.00 | 103.00 | 103.00 | 8,648 |
| 2026-05-21 | 138.00 | 138.00 | 102.00 | 110.00 | 110.00 | 23,017 |
| 2026-05-20 | 94.000 | 125.00 | 94.000 | 120.00 | 120.00 | 22,156 |
| 2026-05-19 | 95.000 | 109.00 | 83.000 | 109.00 | 109.00 | 13,582 |
| 2026-05-18 | 89.000 | 109.00 | 89.000 | 95.000 | 95.000 | 3,829 |
| 2026-05-15 | 101.00 | 114.00 | 99.000 | 99.000 | 99.000 | 12,801 |
| 2026-05-14 | 102.00 | 122.00 | 92.000 | 116.00 | 116.00 | 10,972 |
| 2026-05-13 | 118.00 | 118.00 | 103.00 | 107.00 | 107.00 | 582 |
| 2026-05-12 | 110.00 | 126.00 | 100.00 | 118.00 | 118.00 | 486 |
| 2026-05-11 | 103.00 | 125.00 | 102.00 | 110.00 | 110.00 | 38,369 |
| 2026-05-08 | 98.000 | 125.00 | 96.000 | 120.00 | 120.00 | 16,501 |
| 2026-05-07 | 119.00 | 119.00 | 103.00 | 112.00 | 112.00 | 1,573 |
| 2026-05-06 | 98.000 | 130.00 | 98.000 | 119.00 | 119.00 | 2,199 |
| 2026-05-04 | 105.00 | 119.00 | 97.000 | 114.00 | 114.00 | 2,905 |
| 2026-04-30 | 105.00 | 119.00 | 91.000 | 106.00 | 106.00 | 13,592 |
| 2026-04-29 | 91.000 | 109.00 | 91.000 | 104.00 | 104.00 | 7,249 |
| 2026-04-28 | 94.000 | 103.00 | 81.000 | 97.000 | 97.000 | 5,145 |
| 2026-04-27 | 108.00 | 108.00 | 93.000 | 94.000 | 94.000 | 2,704 |
| 2026-04-24 | 109.00 | 109.00 | 93.000 | 106.00 | 106.00 | 18,021 |
| 2026-04-23 | 118.00 | 118.00 | 100.00 | 109.00 | 109.00 | 3,515 |
| 2026-04-22 | 109.00 | 113.00 | 96.000 | 113.00 | 113.00 | 607 |
| 2026-04-21 | 115.00 | 115.00 | 99.000 | 109.00 | 109.00 | 588 |
| 2026-04-20 | 109.00 | 119.00 | 103.00 | 111.00 | 111.00 | 11,746 |
| 2026-04-17 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | 1,103 |
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.