267080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3,180.00 | 3,180.00 | 2,965.00 | 3,150.00 | 3,150.00 | 14 |
| 2024-04-22 | 3,500.00 | 3,870.00 | 3,100.00 | 3,420.00 | 3,420.00 | 1,387 |
| 2024-04-19 | 2,900.00 | 3,500.00 | 2,900.00 | 3,500.00 | 3,500.00 | 11 |
| 2024-04-18 | 3,485.00 | 3,485.00 | 3,385.00 | 3,385.00 | 3,385.00 | 267 |
| 2024-04-17 | 3,255.00 | 3,490.00 | 3,050.00 | 3,490.00 | 3,490.00 | 2,949 |
| 2024-04-16 | 3,395.00 | 3,995.00 | 3,220.00 | 3,490.00 | 3,490.00 | 854 |
| 2024-04-15 | 4,000.00 | 4,000.00 | 3,200.00 | 3,490.00 | 3,490.00 | 2,248 |
| 2024-04-12 | 3,640.00 | 3,990.00 | 3,150.00 | 3,500.00 | 3,500.00 | 2,950 |
| 2024-04-11 | 3,950.00 | 3,995.00 | 3,515.00 | 3,650.00 | 3,650.00 | 1,410 |
| 2024-04-09 | 3,910.00 | 3,910.00 | 3,885.00 | 3,885.00 | 3,885.00 | 366 |
| 2024-04-08 | 3,890.00 | 3,900.00 | 3,870.00 | 3,870.00 | 3,870.00 | 503 |
| 2024-04-05 | 3,840.00 | 3,840.00 | 3,500.00 | 3,790.00 | 3,790.00 | 1,821 |
| 2024-04-04 | 4,000.00 | 4,000.00 | 3,500.00 | 3,840.00 | 3,840.00 | 579 |
| 2024-04-03 | 3,795.00 | 3,795.00 | 3,595.00 | 3,595.00 | 3,595.00 | 339 |
| 2024-04-02 | 3,500.00 | 3,500.00 | 3,110.00 | 3,300.00 | 3,300.00 | 2,589 |
| 2024-04-01 | 3,110.00 | 3,210.00 | 2,980.00 | 3,195.00 | 3,195.00 | 7,284 |
| 2024-03-29 | 3,150.00 | 3,195.00 | 3,055.00 | 3,190.00 | 3,190.00 | 2,452 |
| 2024-03-28 | 3,295.00 | 3,295.00 | 3,100.00 | 3,150.00 | 3,150.00 | 918 |
| 2024-03-27 | 3,200.00 | 3,200.00 | 3,020.00 | 3,200.00 | 3,200.00 | 2,378 |
| 2024-03-26 | 3,200.00 | 3,200.00 | 3,195.00 | 3,200.00 | 3,200.00 | 712 |
| 2024-03-25 | 3,400.00 | 3,400.00 | 3,050.00 | 3,200.00 | 3,200.00 | 1,571 |
| 2024-03-22 | 3,420.00 | 3,420.00 | 2,900.00 | 3,180.00 | 3,180.00 | 2,156 |
| 2024-03-21 | 3,200.00 | 3,350.00 | 3,010.00 | 3,245.00 | 3,245.00 | 7,432 |
| 2024-03-20 | 3,220.00 | 3,220.00 | 2,650.00 | 3,090.00 | 3,090.00 | 4,694 |
| 2024-03-19 | 2,880.00 | 2,880.00 | 2,610.00 | 2,880.00 | 2,880.00 | 3,142 |
| 2024-03-18 | 2,665.00 | 2,890.00 | 2,665.00 | 2,855.00 | 2,855.00 | 1,764 |
| 2024-03-15 | 2,600.00 | 2,695.00 | 2,600.00 | 2,695.00 | 2,695.00 | 202 |
| 2024-03-14 | 2,500.00 | 2,640.00 | 2,410.00 | 2,600.00 | 2,600.00 | 176 |
| 2024-03-13 | 2,365.00 | 2,650.00 | 2,350.00 | 2,650.00 | 2,650.00 | 3,691 |
| 2024-03-12 | 2,585.00 | 2,690.00 | 2,350.00 | 2,690.00 | 2,690.00 | 2,442 |
| 2024-03-11 | 2,400.00 | 2,400.00 | 2,105.00 | 2,345.00 | 2,345.00 | 2,510 |
| 2024-03-08 | 2,695.00 | 2,695.00 | 2,310.00 | 2,450.00 | 2,450.00 | 5,494 |
| 2024-03-07 | 2,205.00 | 2,590.00 | 2,205.00 | 2,560.00 | 2,560.00 | 5,215 |
| 2024-03-06 | 2,810.00 | 2,885.00 | 2,460.00 | 2,485.00 | 2,485.00 | 16,202 |
| 2024-03-05 | 2,535.00 | 2,935.00 | 2,535.00 | 2,890.00 | 2,890.00 | 3,478 |
| 2024-03-04 | 2,510.00 | 2,930.00 | 2,510.00 | 2,930.00 | 2,930.00 | 6,110 |
| 2024-02-29 | 3,100.00 | 3,100.00 | 2,800.00 | 2,945.00 | 2,945.00 | 3,115 |
| 2024-02-28 | 2,940.00 | 2,995.00 | 2,865.00 | 2,995.00 | 2,995.00 | 3,365 |
| 2024-02-27 | 3,145.00 | 3,145.00 | 2,850.00 | 2,940.00 | 2,940.00 | 3,430 |
| 2024-02-26 | 3,220.00 | 3,220.00 | 2,995.00 | 3,120.00 | 3,120.00 | 971 |
| 2024-02-23 | 3,130.00 | 3,130.00 | 2,950.00 | 3,095.00 | 3,095.00 | 8,252 |
| 2024-02-22 | 3,100.00 | 3,180.00 | 3,000.00 | 3,130.00 | 3,130.00 | 4,093 |
| 2024-02-21 | 3,280.00 | 3,280.00 | 3,085.00 | 3,100.00 | 3,100.00 | 5,122 |
| 2024-02-20 | 3,540.00 | 3,540.00 | 2,950.00 | 3,095.00 | 3,095.00 | 2,196 |
| 2024-02-19 | 3,300.00 | 3,300.00 | 3,080.00 | 3,080.00 | 3,080.00 | 937 |
| 2024-02-16 | 2,810.00 | 3,090.00 | 2,810.00 | 3,085.00 | 3,085.00 | 133 |
| 2024-02-15 | 3,060.00 | 3,090.00 | 3,060.00 | 3,085.00 | 3,085.00 | 532 |
| 2024-02-14 | 2,945.00 | 3,100.00 | 2,900.00 | 3,050.00 | 3,050.00 | 4,258 |
| 2024-02-13 | 2,860.00 | 3,095.00 | 2,860.00 | 2,955.00 | 2,955.00 | 6,364 |
| 2024-02-08 | 2,940.00 | 2,940.00 | 2,835.00 | 2,900.00 | 2,900.00 | 1,747 |
| 2024-02-07 | 3,050.00 | 3,050.00 | 2,840.00 | 2,940.00 | 2,940.00 | 2,428 |
| 2024-02-06 | 3,005.00 | 3,145.00 | 2,830.00 | 3,090.00 | 3,090.00 | 11,334 |
| 2024-02-05 | 3,200.00 | 3,200.00 | 3,055.00 | 3,190.00 | 3,190.00 | 1,333 |
| 2024-02-02 | 2,950.00 | 3,200.00 | 2,950.00 | 3,200.00 | 3,200.00 | 4,501 |
| 2024-02-01 | 3,295.00 | 3,295.00 | 3,020.00 | 3,070.00 | 3,070.00 | 7,571 |
| 2024-01-31 | 3,300.00 | 3,400.00 | 3,075.00 | 3,330.00 | 3,330.00 | 7,110 |
| 2024-01-30 | 3,095.00 | 3,395.00 | 3,095.00 | 3,395.00 | 3,395.00 | 6,437 |
| 2024-01-29 | 3,195.00 | 3,300.00 | 2,630.00 | 3,090.00 | 3,090.00 | 13,652 |
| 2024-01-26 | 2,425.00 | 2,985.00 | 2,425.00 | 2,975.00 | 2,975.00 | 14,935 |
| 2024-01-25 | 2,600.00 | 2,890.00 | 2,360.00 | 2,600.00 | 2,600.00 | 21,248 |
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.