266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 169.00 | 193.00 | 169.00 | 193.00 | 193.00 | 861 |
| 2025-10-20 | 200.00 | 200.00 | 168.00 | 168.00 | 168.00 | 4,270 |
| 2025-10-17 | 204.00 | 204.00 | 175.00 | 181.00 | 181.00 | 217 |
| 2025-10-16 | 173.00 | 198.00 | 172.00 | 198.00 | 198.00 | 3,898 |
| 2025-10-15 | 150.00 | 199.00 | 150.00 | 173.00 | 173.00 | 2,780 |
| 2025-10-14 | 175.00 | 194.00 | 175.00 | 175.00 | 175.00 | 297 |
| 2025-10-13 | 204.00 | 204.00 | 163.00 | 195.00 | 195.00 | 2,895 |
| 2025-10-10 | 171.00 | 194.00 | 147.00 | 187.00 | 187.00 | 3,506 |
| 2025-10-02 | 183.00 | 199.00 | 171.00 | 171.00 | 171.00 | 5,382 |
| 2025-10-01 | 190.00 | 190.00 | 166.00 | 183.00 | 183.00 | 1,458 |
| 2025-09-30 | 186.00 | 186.00 | 164.00 | 178.00 | 178.00 | 1,604 |
| 2025-09-29 | 160.00 | 174.00 | 141.00 | 164.00 | 164.00 | 1,651 |
| 2025-09-26 | 160.00 | 177.00 | 150.00 | 157.00 | 157.00 | 11,353 |
| 2025-09-25 | 172.00 | 172.00 | 151.00 | 154.00 | 154.00 | 9,747 |
| 2025-09-24 | 185.00 | 185.00 | 162.00 | 166.00 | 166.00 | 4,612 |
| 2025-09-23 | 162.00 | 180.00 | 139.00 | 178.00 | 178.00 | 8,388 |
| 2025-09-22 | 205.00 | 205.00 | 157.00 | 162.00 | 162.00 | 2,710 |
| 2025-09-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-09-18 | 195.00 | 200.00 | 170.00 | 180.00 | 180.00 | 32,739 |
| 2025-09-17 | 218.00 | 218.00 | 178.00 | 178.00 | 178.00 | 4,570 |
| 2025-09-16 | 217.00 | 217.00 | 187.00 | 190.00 | 190.00 | 1,413 |
| 2025-09-15 | 200.00 | 230.00 | 182.00 | 189.00 | 189.00 | 527 |
| 2025-09-12 | 216.00 | 216.00 | 180.00 | 200.00 | 200.00 | 1,711 |
| 2025-09-11 | 216.00 | 216.00 | 183.00 | 188.00 | 188.00 | 166 |
| 2025-09-10 | 189.00 | 216.00 | 188.00 | 188.00 | 188.00 | 1,245 |
| 2025-09-09 | 210.00 | 210.00 | 181.00 | 188.00 | 188.00 | 702 |
| 2025-09-08 | 218.00 | 218.00 | 166.00 | 189.00 | 189.00 | 594 |
| 2025-09-05 | 233.00 | 233.00 | 174.00 | 192.00 | 192.00 | 552 |
| 2025-09-04 | 186.00 | 209.00 | 165.00 | 203.00 | 203.00 | 134 |
| 2025-09-03 | 225.00 | 225.00 | 173.00 | 191.00 | 191.00 | 4,236 |
| 2025-09-02 | 248.00 | 248.00 | 201.00 | 202.00 | 202.00 | 163 |
| 2025-09-01 | 220.00 | 220.00 | 197.00 | 217.00 | 217.00 | 1,294 |
| 2025-08-29 | 206.00 | 217.00 | 176.00 | 217.00 | 217.00 | 4,383 |
| 2025-08-28 | 205.00 | 228.00 | 181.00 | 203.00 | 203.00 | 11,173 |
| 2025-08-27 | 226.00 | 229.00 | 198.00 | 200.00 | 200.00 | 1,775 |
| 2025-08-26 | 197.00 | 230.00 | 196.00 | 226.00 | 226.00 | 11,976 |
| 2025-08-25 | 191.00 | 214.00 | 191.00 | 208.00 | 208.00 | 1,303 |
| 2025-08-22 | 206.00 | 213.00 | 196.00 | 201.00 | 201.00 | 378 |
| 2025-08-21 | 240.00 | 240.00 | 194.00 | 206.00 | 206.00 | 3,894 |
| 2025-08-20 | 190.00 | 220.00 | 190.00 | 209.00 | 209.00 | 2,662 |
| 2025-08-19 | 205.00 | 213.00 | 175.00 | 213.00 | 213.00 | 6,527 |
| 2025-08-18 | 215.00 | 215.00 | 190.00 | 205.00 | 205.00 | 2,467 |
| 2025-08-14 | 205.00 | 227.00 | 198.00 | 198.00 | 198.00 | 14,275 |
| 2025-08-13 | 225.00 | 225.00 | 194.00 | 198.00 | 198.00 | 7,767 |
| 2025-08-12 | 230.00 | 230.00 | 190.00 | 196.00 | 196.00 | 434 |
| 2025-08-11 | 215.00 | 225.00 | 181.00 | 200.00 | 200.00 | 12,407 |
| 2025-08-08 | 220.00 | 230.00 | 200.00 | 206.00 | 206.00 | 2,628 |
| 2025-08-07 | 241.00 | 241.00 | 198.00 | 206.00 | 206.00 | 2,586 |
| 2025-08-06 | 237.00 | 238.00 | 202.00 | 210.00 | 210.00 | 14,579 |
| 2025-08-05 | 238.00 | 238.00 | 197.00 | 207.00 | 207.00 | 197 |
| 2025-08-04 | 233.00 | 234.00 | 204.00 | 209.00 | 209.00 | 939 |
| 2025-08-01 | 220.00 | 220.00 | 200.00 | 204.00 | 204.00 | 435 |
| 2025-07-31 | 233.00 | 233.00 | 197.00 | 215.00 | 215.00 | 1,706 |
| 2025-07-30 | 286.00 | 286.00 | 212.00 | 212.00 | 212.00 | 8,946 |
| 2025-07-29 | 220.00 | 253.00 | 200.00 | 249.00 | 249.00 | 331 |
| 2025-07-28 | 213.00 | 243.00 | 197.00 | 220.00 | 220.00 | 808 |
| 2025-07-25 | 243.00 | 243.00 | 182.00 | 213.00 | 213.00 | 2,590 |
| 2025-07-24 | 211.00 | 228.00 | 198.00 | 212.00 | 212.00 | 998 |
| 2025-07-23 | 258.00 | 258.00 | 198.00 | 211.00 | 211.00 | 4,581 |
| 2025-07-22 | 243.00 | 243.00 | 213.00 | 225.00 | 225.00 | 373 |
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.