267080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2,100.00 | 2,100.00 | 1,940.00 | 1,940.00 | 1,940.00 | 6 |
| 2025-01-17 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6 |
| 2025-01-16 | 1,960.00 | 1,960.00 | 1,870.00 | 1,870.00 | 1,870.00 | 62 |
| 2025-01-15 | 1,970.00 | 1,975.00 | 1,969.00 | 1,975.00 | 1,975.00 | 2,602 |
| 2025-01-14 | 1,980.00 | 1,980.00 | 1,850.00 | 1,979.00 | 1,979.00 | 294 |
| 2025-01-13 | 2,100.00 | 2,200.00 | 1,900.00 | 1,980.00 | 1,980.00 | 4,179 |
| 2025-01-10 | 2,000.00 | 2,100.00 | 1,900.00 | 2,070.00 | 2,070.00 | 1,792 |
| 2025-01-09 | 1,988.00 | 2,000.00 | 1,856.00 | 1,979.00 | 1,979.00 | 2,199 |
| 2025-01-08 | 1,985.00 | 2,190.00 | 1,900.00 | 1,989.00 | 1,989.00 | 2,813 |
| 2025-01-07 | 2,200.00 | 2,200.00 | 1,870.00 | 1,989.00 | 1,989.00 | 4,158 |
| 2025-01-06 | 2,200.00 | 2,300.00 | 2,000.00 | 2,200.00 | 2,200.00 | 204 |
| 2025-01-03 | 2,300.00 | 2,395.00 | 2,100.00 | 2,215.00 | 2,215.00 | 325 |
| 2025-01-02 | 2,250.00 | 2,250.00 | 2,185.00 | 2,200.00 | 2,200.00 | 1,353 |
| 2024-12-30 | 2,300.00 | 2,300.00 | 2,180.00 | 2,295.00 | 2,295.00 | 153 |
| 2024-12-27 | 2,300.00 | 2,300.00 | 2,195.00 | 2,270.00 | 2,270.00 | 621 |
| 2024-12-26 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 3 |
| 2024-12-24 | 2,300.00 | 2,300.00 | 2,190.00 | 2,295.00 | 2,295.00 | 558 |
| 2024-12-23 | 2,500.00 | 2,500.00 | 2,190.00 | 2,290.00 | 2,290.00 | 820 |
| 2024-12-20 | 2,500.00 | 2,500.00 | 2,185.00 | 2,300.00 | 2,300.00 | 1,435 |
| 2024-12-19 | 2,500.00 | 2,500.00 | 2,185.00 | 2,250.00 | 2,250.00 | 902 |
| 2024-12-18 | 2,250.00 | 2,250.00 | 2,190.00 | 2,220.00 | 2,220.00 | 2,620 |
| 2024-12-17 | 2,495.00 | 2,495.00 | 2,210.00 | 2,260.00 | 2,260.00 | 1,209 |
| 2024-12-16 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 26 |
| 2024-12-13 | 2,760.00 | 2,760.00 | 2,205.00 | 2,295.00 | 2,295.00 | 2,691 |
| 2024-12-12 | 2,300.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 5,467 |
| 2024-12-11 | 2,280.00 | 2,280.00 | 2,185.00 | 2,250.00 | 2,250.00 | 3,667 |
| 2024-12-10 | 2,485.00 | 2,485.00 | 2,250.00 | 2,250.00 | 2,250.00 | 14 |
| 2024-12-09 | 2,500.00 | 2,500.00 | 2,135.00 | 2,170.00 | 2,170.00 | 6,526 |
| 2024-12-06 | 2,430.00 | 2,430.00 | 2,215.00 | 2,335.00 | 2,335.00 | 3,506 |
| 2024-12-05 | 2,200.00 | 2,430.00 | 2,200.00 | 2,430.00 | 2,430.00 | 3,882 |
| 2024-12-04 | 2,435.00 | 2,435.00 | 2,200.00 | 2,405.00 | 2,405.00 | 1,748 |
| 2024-12-03 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 3 |
| 2024-12-02 | 2,800.00 | 2,800.00 | 2,205.00 | 2,205.00 | 2,205.00 | 9,683 |
| 2024-11-29 | 2,800.00 | 2,800.00 | 2,200.00 | 2,485.00 | 2,485.00 | 4,278 |
| 2024-11-28 | 2,500.00 | 2,500.00 | 2,210.00 | 2,495.00 | 2,495.00 | 904 |
| 2024-11-27 | 2,500.00 | 2,500.00 | 2,230.00 | 2,500.00 | 2,500.00 | 1,117 |
| 2024-11-26 | 2,800.00 | 2,800.00 | 2,210.00 | 2,500.00 | 2,500.00 | 1,595 |
| 2024-11-25 | 2,750.00 | 2,750.00 | 2,205.00 | 2,450.00 | 2,450.00 | 1,153 |
| 2024-11-22 | 2,495.00 | 2,495.00 | 2,180.00 | 2,430.00 | 2,430.00 | 8,242 |
| 2024-11-21 | 2,670.00 | 2,670.00 | 2,300.00 | 2,495.00 | 2,495.00 | 1,935 |
| 2024-11-20 | 2,950.00 | 2,950.00 | 2,370.00 | 2,700.00 | 2,700.00 | 2,702 |
| 2024-11-19 | 2,950.00 | 2,950.00 | 2,300.00 | 2,785.00 | 2,785.00 | 75 |
| 2024-11-18 | 2,800.00 | 2,800.00 | 2,140.00 | 2,690.00 | 2,690.00 | 79 |
| 2024-11-15 | 3,000.00 | 3,000.00 | 2,340.00 | 2,495.00 | 2,495.00 | 598 |
| 2024-11-14 | 2,950.00 | 2,950.00 | 2,380.00 | 2,750.00 | 2,750.00 | 150 |
| 2024-11-13 | 2,950.00 | 2,950.00 | 2,550.00 | 2,800.00 | 2,800.00 | 44 |
| 2024-11-12 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2 |
| 2024-11-11 | 3,000.00 | 3,000.00 | 2,335.00 | 2,695.00 | 2,695.00 | 312 |
| 2024-11-08 | 2,380.00 | 2,740.00 | 2,380.00 | 2,740.00 | 2,740.00 | 89 |
| 2024-11-07 | 2,850.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 30 |
| 2024-11-06 | 2,850.00 | 2,875.00 | 2,290.00 | 2,500.00 | 2,500.00 | 2,207 |
| 2024-11-05 | 2,450.00 | 2,865.00 | 2,315.00 | 2,500.00 | 2,500.00 | 1,159 |
| 2024-11-04 | 2,750.00 | 2,750.00 | 2,310.00 | 2,495.00 | 2,495.00 | 2,333 |
| 2024-11-01 | 2,945.00 | 2,945.00 | 2,220.00 | 2,700.00 | 2,700.00 | 681 |
| 2024-10-31 | 3,095.00 | 3,095.00 | 2,380.00 | 2,595.00 | 2,595.00 | 561 |
| 2024-10-30 | 3,100.00 | 3,100.00 | 2,360.00 | 2,795.00 | 2,795.00 | 6 |
| 2024-10-29 | 2,305.00 | 3,090.00 | 2,305.00 | 2,775.00 | 2,775.00 | 3,481 |
| 2024-10-28 | 2,760.00 | 2,760.00 | 2,200.00 | 2,710.00 | 2,710.00 | 493 |
| 2024-10-25 | 2,835.00 | 2,835.00 | 2,100.00 | 2,400.00 | 2,400.00 | 3,748 |
| 2024-10-24 | 2,540.00 | 2,550.00 | 2,200.00 | 2,470.00 | 2,470.00 | 603 |
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.