266470 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 83.000 | 99.000 | 83.000 | 90.000 | 90.000 | 7,567 |
| 2026-10-14 | 99.000 | 99.000 | 89.000 | 95.000 | 95.000 | 3,994 |
| 2026-10-13 | 109.00 | 109.00 | 87.000 | 95.000 | 95.000 | 2,732 |
| 2026-10-12 | 114.00 | 114.00 | 90.000 | 95.000 | 95.000 | 4,013 |
| 2026-10-08 | 100.00 | 100.00 | 92.000 | 100.00 | 100.00 | 8,982 |
| 2026-10-07 | 96.000 | 105.00 | 96.000 | 100.00 | 100.00 | 3,833 |
| 2026-10-06 | 115.00 | 115.00 | 95.000 | 97.000 | 97.000 | 833 |
| 2026-10-02 | 113.00 | 113.00 | 95.000 | 101.00 | 101.00 | 4,446 |
| 2026-10-01 | 105.00 | 105.00 | 96.000 | 99.000 | 99.000 | 5,658 |
| 2026-09-30 | 90.000 | 109.00 | 90.000 | 96.000 | 96.000 | 7,284 |
| 2026-09-29 | 105.00 | 116.00 | 96.000 | 96.000 | 96.000 | 6,774 |
| 2026-09-28 | 99.000 | 114.00 | 99.000 | 105.00 | 105.00 | 20,507 |
| 2026-09-23 | 99.000 | 109.00 | 88.000 | 100.00 | 100.00 | 6,691 |
| 2026-09-22 | 99.000 | 99.000 | 88.000 | 98.000 | 98.000 | 621 |
| 2026-09-21 | 115.00 | 115.00 | 88.000 | 88.000 | 88.000 | 5,044 |
| 2026-09-18 | 86.000 | 110.00 | 86.000 | 100.00 | 100.00 | 542 |
| 2026-09-17 | 113.00 | 113.00 | 86.000 | 99.000 | 99.000 | 2,462 |
| 2026-09-16 | 79.000 | 103.00 | 79.000 | 99.000 | 99.000 | 1,168 |
| 2026-09-15 | 105.00 | 105.00 | 92.000 | 92.000 | 92.000 | 13,978 |
| 2026-09-14 | 114.00 | 115.00 | 94.000 | 108.00 | 108.00 | 1,529 |
| 2026-09-11 | 96.000 | 110.00 | 93.000 | 109.00 | 109.00 | 6,582 |
| 2026-09-10 | 94.000 | 120.00 | 93.000 | 109.00 | 109.00 | 3,145 |
| 2026-09-09 | 111.00 | 111.00 | 86.000 | 109.00 | 109.00 | 1,416 |
| 2026-09-08 | 96.000 | 105.00 | 96.000 | 98.000 | 98.000 | 13,091 |
| 2026-09-07 | 119.00 | 122.00 | 92.000 | 112.00 | 112.00 | 93,885 |
| 2026-09-04 | 107.00 | 115.00 | 107.00 | 108.00 | 108.00 | 556 |
| 2026-09-03 | 138.00 | 138.00 | 107.00 | 125.00 | 125.00 | 1,797 |
| 2026-09-02 | 112.00 | 125.00 | 98.000 | 125.00 | 125.00 | 2,137 |
| 2026-09-01 | 130.00 | 130.00 | 100.00 | 113.00 | 113.00 | 1,538 |
| 2026-08-31 | 111.00 | 119.00 | 110.00 | 114.00 | 114.00 | 3,763 |
| 2026-08-28 | 142.00 | 142.00 | 107.00 | 129.00 | 129.00 | 2,066 |
| 2026-08-27 | 112.00 | 127.00 | 102.00 | 125.00 | 125.00 | 2,295 |
| 2026-08-26 | 105.00 | 114.00 | 100.00 | 112.00 | 112.00 | 1,326 |
| 2026-08-25 | 130.00 | 130.00 | 98.000 | 105.00 | 105.00 | 1,950 |
| 2026-08-24 | 115.00 | 119.00 | 91.000 | 115.00 | 115.00 | 2,678 |
| 2026-08-21 | 129.00 | 129.00 | 98.000 | 105.00 | 105.00 | 7,706 |
| 2026-08-20 | 95.000 | 124.00 | 95.000 | 113.00 | 113.00 | 7 |
| 2026-08-19 | 94.000 | 116.00 | 94.000 | 111.00 | 111.00 | 6,773 |
| 2026-08-18 | 118.00 | 118.00 | 102.00 | 110.00 | 110.00 | 2,565 |
| 2026-08-14 | 108.00 | 119.00 | 92.000 | 119.00 | 119.00 | 3,725 |
| 2026-08-13 | 90.000 | 115.00 | 88.000 | 105.00 | 105.00 | 3,496 |
| 2026-08-12 | 110.00 | 110.00 | 90.000 | 102.00 | 102.00 | 2,691 |
| 2026-08-11 | 95.000 | 105.00 | 93.000 | 100.00 | 100.00 | 3,924 |
| 2026-08-10 | 91.000 | 105.00 | 90.000 | 95.000 | 95.000 | 1,269 |
| 2026-08-07 | 90.000 | 115.00 | 89.000 | 105.00 | 105.00 | 1,581 |
| 2026-08-06 | 91.000 | 104.00 | 91.000 | 103.00 | 103.00 | 1,619 |
| 2026-08-05 | 101.00 | 101.00 | 89.000 | 91.000 | 91.000 | 249 |
| 2026-08-04 | 105.00 | 105.00 | 79.000 | 88.000 | 88.000 | 822 |
| 2026-08-03 | 112.00 | 119.00 | 92.000 | 92.000 | 92.000 | 777 |
| 2026-07-31 | 107.00 | 114.00 | 93.000 | 105.00 | 105.00 | 6,240 |
| 2026-07-30 | 99.000 | 110.00 | 85.000 | 108.00 | 108.00 | 1,116 |
| 2026-07-29 | 100.00 | 118.00 | 95.000 | 99.000 | 99.000 | 5,399 |
| 2026-07-28 | 111.00 | 134.00 | 111.00 | 111.00 | 111.00 | 16,076 |
| 2026-07-27 | 115.00 | 144.00 | 115.00 | 130.00 | 130.00 | 9,563 |
| 2026-07-24 | 135.00 | 158.00 | 123.00 | 135.00 | 135.00 | 9,369 |
| 2026-07-23 | 130.00 | 149.00 | 116.00 | 144.00 | 144.00 | 5,086 |
| 2026-07-22 | 135.00 | 150.00 | 115.00 | 135.00 | 135.00 | 2,193 |
Page 1 of 1 · 57 trading days
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.