267080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 600.00 | 770.00 | 600.00 | 623.00 | 623.00 | 278 |
| 2025-04-18 | 800.00 | 898.00 | 671.00 | 671.00 | 671.00 | 128 |
| 2025-04-17 | 782.00 | 782.00 | 680.00 | 781.00 | 781.00 | 3,104 |
| 2025-04-16 | 920.00 | 920.00 | 680.00 | 680.00 | 680.00 | 255 |
| 2025-04-15 | 1,075.00 | 1,075.00 | 800.00 | 800.00 | 800.00 | 127 |
| 2025-04-14 | 1,098.00 | 1,098.00 | 935.00 | 935.00 | 935.00 | 110 |
| 2025-04-11 | 1,190.00 | 1,190.00 | 1,017.00 | 1,099.00 | 1,099.00 | 106 |
| 2025-04-10 | 1,197.00 | 1,197.00 | 1,018.00 | 1,196.00 | 1,196.00 | 56 |
| 2025-04-09 | 1,200.00 | 1,200.00 | 949.00 | 1,197.00 | 1,197.00 | 620 |
| 2025-04-08 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 2 |
| 2025-04-07 | 1,300.00 | 1,300.00 | 1,097.00 | 1,097.00 | 1,097.00 | 565 |
| 2025-04-04 | 1,200.00 | 1,290.00 | 1,100.00 | 1,290.00 | 1,290.00 | 14 |
| 2025-04-03 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 51 |
| 2025-04-02 | 1,200.00 | 1,200.00 | 1,000.00 | 1,198.00 | 1,198.00 | 17 |
| 2025-04-01 | 1,200.00 | 1,300.00 | 1,100.00 | 1,150.00 | 1,150.00 | 79 |
| 2025-03-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3 |
| 2025-03-28 | 1,200.00 | 1,264.00 | 1,000.00 | 1,100.00 | 1,100.00 | 1,068 |
| 2025-03-27 | 1,110.00 | 1,400.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,458 |
| 2025-03-26 | 1,105.00 | 1,388.00 | 1,105.00 | 1,294.00 | 1,294.00 | 1,323 |
| 2025-03-25 | 1,200.00 | 1,349.00 | 1,030.00 | 1,300.00 | 1,300.00 | 1,944 |
| 2025-03-24 | 1,599.00 | 1,599.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,068 |
| 2025-03-21 | 1,699.00 | 1,699.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,017 |
| 2025-03-20 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 2 |
| 2025-03-19 | 1,699.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | 5 |
| 2025-03-18 | 1,699.00 | 1,699.00 | 1,401.00 | 1,627.00 | 1,627.00 | 3,959 |
| 2025-03-17 | 1,699.00 | 1,699.00 | 1,500.00 | 1,648.00 | 1,648.00 | 7 |
| 2025-03-14 | 1,699.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | 2,271 |
| 2025-03-13 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 1,003 |
| 2025-03-12 | 1,599.00 | 1,599.00 | 1,400.00 | 1,550.00 | 1,550.00 | 194 |
| 2025-03-11 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | 15 |
| 2025-03-10 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,006 |
| 2025-03-07 | 1,700.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | 221 |
| 2025-03-06 | 1,700.00 | 1,700.00 | 1,500.00 | 1,676.00 | 1,676.00 | 26 |
| 2025-03-05 | 1,684.00 | 1,684.00 | 1,500.00 | 1,676.00 | 1,676.00 | 6 |
| 2025-03-04 | 1,687.00 | 1,687.00 | 1,440.00 | 1,686.00 | 1,686.00 | 166 |
| 2025-02-28 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 13 |
| 2025-02-27 | 1,699.00 | 1,699.00 | 1,443.00 | 1,689.00 | 1,689.00 | 117 |
| 2025-02-26 | 1,410.00 | 1,699.00 | 1,402.00 | 1,697.00 | 1,697.00 | 610 |
| 2025-02-25 | 1,768.00 | 1,768.00 | 1,600.00 | 1,649.00 | 1,649.00 | 16 |
| 2025-02-24 | 1,700.00 | 1,750.00 | 1,700.00 | 1,748.00 | 1,748.00 | 19 |
| 2025-02-21 | 1,700.00 | 1,700.00 | 1,500.00 | 1,689.00 | 1,689.00 | 315 |
| 2025-02-20 | 1,690.00 | 1,690.00 | 1,360.00 | 1,660.00 | 1,660.00 | 276 |
| 2025-02-19 | 1,600.00 | 1,780.00 | 1,400.00 | 1,600.00 | 1,600.00 | 45 |
| 2025-02-18 | 1,800.00 | 1,800.00 | 1,530.00 | 1,600.00 | 1,600.00 | 537 |
| 2025-02-17 | 1,700.00 | 1,800.00 | 1,700.00 | 1,794.00 | 1,794.00 | 26 |
| 2025-02-14 | 1,695.00 | 1,695.00 | 1,437.00 | 1,695.00 | 1,695.00 | 97 |
| 2025-02-13 | 1,800.00 | 1,900.00 | 1,496.00 | 1,690.00 | 1,690.00 | 76 |
| 2025-02-12 | 1,700.00 | 1,800.00 | 1,700.00 | 1,760.00 | 1,760.00 | 2,323 |
| 2025-02-11 | 1,600.00 | 1,780.00 | 1,360.00 | 1,700.00 | 1,700.00 | 5,091 |
| 2025-02-10 | 1,890.00 | 1,890.00 | 1,530.00 | 1,599.00 | 1,599.00 | 476 |
| 2025-02-07 | 1,890.00 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 17 |
| 2025-02-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3 |
| 2025-02-05 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2025-02-04 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 8 |
| 2025-02-03 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 3 |
| 2025-01-31 | 1,800.00 | 1,890.00 | 1,800.00 | 1,890.00 | 1,890.00 | 43 |
| 2025-01-24 | 1,900.00 | 1,900.00 | 1,530.00 | 1,799.00 | 1,799.00 | 194 |
| 2025-01-23 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8 |
| 2025-01-22 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,129 |
| 2025-01-21 | 1,700.00 | 1,939.00 | 1,700.00 | 1,800.00 | 1,800.00 | 2,412 |
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.