267080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 442 |
| 2024-07-19 | 2,945.00 | 2,945.00 | 2,800.00 | 2,800.00 | 2,800.00 | 127 |
| 2024-07-18 | 2,690.00 | 3,075.00 | 2,690.00 | 3,075.00 | 3,075.00 | 809 |
| 2024-07-17 | 2,845.00 | 2,845.00 | 2,500.00 | 2,775.00 | 2,775.00 | 3 |
| 2024-07-16 | 2,800.00 | 2,800.00 | 2,685.00 | 2,685.00 | 2,685.00 | 52 |
| 2024-07-15 | 2,555.00 | 2,685.00 | 2,555.00 | 2,685.00 | 2,685.00 | 130 |
| 2024-07-12 | 2,695.00 | 2,695.00 | 2,590.00 | 2,690.00 | 2,690.00 | 2,616 |
| 2024-07-11 | 2,740.00 | 2,740.00 | 2,520.00 | 2,650.00 | 2,650.00 | 2,433 |
| 2024-07-10 | 2,795.00 | 2,795.00 | 2,620.00 | 2,745.00 | 2,745.00 | 2,648 |
| 2024-07-09 | 2,745.00 | 2,755.00 | 2,745.00 | 2,745.00 | 2,745.00 | 1,007 |
| 2024-07-08 | 2,630.00 | 2,790.00 | 2,630.00 | 2,770.00 | 2,770.00 | 5,549 |
| 2024-07-05 | 2,880.00 | 2,900.00 | 2,705.00 | 2,790.00 | 2,790.00 | 9,528 |
| 2024-07-04 | 2,800.00 | 2,950.00 | 2,655.00 | 2,890.00 | 2,890.00 | 4,685 |
| 2024-07-03 | 2,950.00 | 2,950.00 | 2,610.00 | 2,800.00 | 2,800.00 | 6,155 |
| 2024-07-02 | 2,940.00 | 2,940.00 | 2,505.00 | 2,800.00 | 2,800.00 | 2,782 |
| 2024-07-01 | 2,940.00 | 2,950.00 | 2,620.00 | 2,800.00 | 2,800.00 | 2,954 |
| 2024-06-28 | 3,050.00 | 3,050.00 | 2,600.00 | 2,800.00 | 2,800.00 | 3,290 |
| 2024-06-27 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 0 |
| 2024-06-26 | 2,600.00 | 2,790.00 | 2,600.00 | 2,785.00 | 2,785.00 | 3,449 |
| 2024-06-25 | 2,610.00 | 2,890.00 | 2,605.00 | 2,775.00 | 2,775.00 | 4,017 |
| 2024-06-24 | 2,850.00 | 3,100.00 | 2,480.00 | 2,610.00 | 2,610.00 | 4,511 |
| 2024-06-21 | 2,860.00 | 2,860.00 | 2,560.00 | 2,850.00 | 2,850.00 | 1,051 |
| 2024-06-20 | 3,050.00 | 3,050.00 | 2,525.00 | 2,860.00 | 2,860.00 | 24 |
| 2024-06-19 | 2,795.00 | 2,795.00 | 2,560.00 | 2,750.00 | 2,750.00 | 1,241 |
| 2024-06-18 | 2,880.00 | 2,880.00 | 2,650.00 | 2,795.00 | 2,795.00 | 2,848 |
| 2024-06-17 | 2,680.00 | 2,965.00 | 2,650.00 | 2,895.00 | 2,895.00 | 5,636 |
| 2024-06-14 | 2,980.00 | 2,980.00 | 2,580.00 | 2,965.00 | 2,965.00 | 14 |
| 2024-06-13 | 2,640.00 | 2,995.00 | 2,530.00 | 2,880.00 | 2,880.00 | 3,077 |
| 2024-06-12 | 2,570.00 | 2,650.00 | 2,550.00 | 2,640.00 | 2,640.00 | 2,813 |
| 2024-06-11 | 3,155.00 | 3,155.00 | 2,550.00 | 2,965.00 | 2,965.00 | 241 |
| 2024-06-10 | 2,655.00 | 2,780.00 | 2,560.00 | 2,750.00 | 2,750.00 | 759 |
| 2024-06-07 | 2,510.00 | 2,950.00 | 2,470.00 | 2,860.00 | 2,860.00 | 2,321 |
| 2024-06-05 | 2,605.00 | 2,870.00 | 2,605.00 | 2,850.00 | 2,850.00 | 1,416 |
| 2024-06-04 | 3,065.00 | 3,065.00 | 2,665.00 | 3,010.00 | 3,010.00 | 3,106 |
| 2024-06-03 | 2,740.00 | 3,155.00 | 2,740.00 | 3,135.00 | 3,135.00 | 1,981 |
| 2024-05-31 | 2,440.00 | 2,755.00 | 2,430.00 | 2,745.00 | 2,745.00 | 3,150 |
| 2024-05-30 | 2,415.00 | 2,970.00 | 2,405.00 | 2,445.00 | 2,445.00 | 2,734 |
| 2024-05-29 | 2,790.00 | 3,215.00 | 2,465.00 | 2,790.00 | 2,790.00 | 15,128 |
| 2024-05-28 | 3,065.00 | 3,065.00 | 2,500.00 | 2,900.00 | 2,900.00 | 78 |
| 2024-05-27 | 2,800.00 | 2,800.00 | 2,525.00 | 2,790.00 | 2,790.00 | 360 |
| 2024-05-24 | 3,115.00 | 3,115.00 | 2,500.00 | 2,800.00 | 2,800.00 | 6,383 |
| 2024-05-23 | 2,895.00 | 2,895.00 | 2,800.00 | 2,800.00 | 2,800.00 | 26 |
| 2024-05-22 | 3,000.00 | 3,000.00 | 2,515.00 | 2,830.00 | 2,830.00 | 452 |
| 2024-05-21 | 2,410.00 | 2,745.00 | 2,410.00 | 2,745.00 | 2,745.00 | 1,651 |
| 2024-05-20 | 2,550.00 | 2,690.00 | 2,500.00 | 2,600.00 | 2,600.00 | 8,874 |
| 2024-05-17 | 2,655.00 | 2,990.00 | 2,550.00 | 2,560.00 | 2,560.00 | 9,426 |
| 2024-05-16 | 3,380.00 | 3,380.00 | 2,615.00 | 2,990.00 | 2,990.00 | 214 |
| 2024-05-14 | 2,710.00 | 3,260.00 | 2,705.00 | 3,000.00 | 3,000.00 | 1,663 |
| 2024-05-13 | 2,800.00 | 3,050.00 | 2,800.00 | 3,030.00 | 3,030.00 | 329 |
| 2024-05-10 | 3,035.00 | 3,420.00 | 3,035.00 | 3,145.00 | 3,145.00 | 2,474 |
| 2024-05-09 | 3,440.00 | 3,440.00 | 2,925.00 | 3,295.00 | 3,295.00 | 2,754 |
| 2024-05-08 | 3,805.00 | 3,805.00 | 2,935.00 | 3,265.00 | 3,265.00 | 2,420 |
| 2024-05-07 | 3,345.00 | 3,345.00 | 2,930.00 | 3,335.00 | 3,335.00 | 1,551 |
| 2024-05-03 | 3,070.00 | 3,445.00 | 3,050.00 | 3,445.00 | 3,445.00 | 1,541 |
| 2024-05-02 | 3,485.00 | 3,485.00 | 3,450.00 | 3,485.00 | 3,485.00 | 964 |
| 2024-04-30 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 1,000 |
| 2024-04-29 | 3,095.00 | 3,495.00 | 3,095.00 | 3,495.00 | 3,495.00 | 162 |
| 2024-04-26 | 3,100.00 | 3,100.00 | 2,820.00 | 3,095.00 | 3,095.00 | 937 |
| 2024-04-25 | 2,705.00 | 3,100.00 | 2,705.00 | 3,100.00 | 3,100.00 | 15 |
| 2024-04-24 | 3,135.00 | 3,150.00 | 2,775.00 | 3,100.00 | 3,100.00 | 372 |
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.