270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 10,500.00 | 11,000.00 | 10,020.00 | 10,990.00 | 10,990.00 | 136 |
| 2026-10-14 | 10,950.00 | 10,950.00 | 10,930.00 | 10,940.00 | 10,940.00 | 64 |
| 2026-10-13 | 11,000.00 | 11,290.00 | 9,830.00 | 10,990.00 | 10,990.00 | 624 |
| 2026-10-12 | 12,000.00 | 12,000.00 | 11,200.00 | 11,390.00 | 11,390.00 | 7 |
| 2026-10-08 | 10,320.00 | 11,990.00 | 10,320.00 | 11,700.00 | 11,700.00 | 448 |
| 2026-10-07 | 11,700.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 26 |
| 2026-10-06 | 11,010.00 | 11,990.00 | 10,510.00 | 11,700.00 | 11,700.00 | 109 |
| 2026-10-02 | 11,010.00 | 11,990.00 | 11,010.00 | 11,990.00 | 11,990.00 | 44 |
| 2026-10-01 | 12,000.00 | 12,450.00 | 11,500.00 | 11,980.00 | 11,980.00 | 2,056 |
| 2026-09-30 | 12,000.00 | 12,450.00 | 11,600.00 | 11,970.00 | 11,970.00 | 19 |
| 2026-09-29 | 12,400.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 38 |
| 2026-09-28 | 11,500.00 | 12,500.00 | 11,500.00 | 12,340.00 | 12,340.00 | 79 |
| 2026-09-23 | 12,000.00 | 12,490.00 | 12,000.00 | 12,490.00 | 12,490.00 | 8 |
| 2026-09-22 | 12,000.00 | 12,000.00 | 11,110.00 | 11,980.00 | 11,980.00 | 15 |
| 2026-09-21 | 12,000.00 | 12,000.00 | 11,010.00 | 12,000.00 | 12,000.00 | 14 |
| 2026-09-18 | 11,700.00 | 12,480.00 | 11,500.00 | 11,990.00 | 11,990.00 | 19 |
| 2026-09-17 | 12,000.00 | 12,000.00 | 11,510.00 | 11,990.00 | 11,990.00 | 13 |
| 2026-09-16 | 12,000.00 | 12,900.00 | 10,700.00 | 12,900.00 | 12,900.00 | 32 |
| 2026-09-15 | 11,500.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | 28 |
| 2026-09-14 | 12,900.00 | 12,900.00 | 11,500.00 | 12,460.00 | 12,460.00 | 30 |
| 2026-09-11 | 12,970.00 | 12,970.00 | 12,000.00 | 12,840.00 | 12,840.00 | 7 |
| 2026-09-10 | 12,500.00 | 12,500.00 | 12,480.00 | 12,480.00 | 12,480.00 | 52 |
| 2026-09-09 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 1 |
| 2026-09-08 | 12,500.00 | 12,990.00 | 11,500.00 | 12,450.00 | 12,450.00 | 174 |
| 2026-09-07 | 12,000.00 | 13,000.00 | 11,540.00 | 12,970.00 | 12,970.00 | 23 |
| 2026-09-04 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 7 |
| 2026-09-03 | 12,990.00 | 12,990.00 | 12,180.00 | 12,790.00 | 12,790.00 | 126 |
| 2026-09-02 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4 |
| 2026-09-01 | 12,500.00 | 13,000.00 | 11,500.00 | 12,470.00 | 12,470.00 | 97 |
| 2026-08-31 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2026-08-28 | 12,500.00 | 13,500.00 | 11,500.00 | 11,940.00 | 11,940.00 | 383 |
| 2026-08-27 | 11,500.00 | 12,000.00 | 11,500.00 | 11,940.00 | 11,940.00 | 5 |
| 2026-08-26 | 10,010.00 | 11,950.00 | 10,010.00 | 11,880.00 | 11,880.00 | 305 |
| 2026-08-25 | 11,000.00 | 11,500.00 | 10,400.00 | 11,000.00 | 11,000.00 | 101 |
| 2026-08-24 | 10,970.00 | 10,970.00 | 10,930.00 | 10,930.00 | 10,930.00 | 6 |
| 2026-08-21 | 10,510.00 | 11,380.00 | 10,020.00 | 11,380.00 | 11,380.00 | 101 |
| 2026-08-20 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 1 |
| 2026-08-19 | 12,000.00 | 12,000.00 | 10,510.00 | 11,380.00 | 11,380.00 | 423 |
| 2026-08-18 | 11,960.00 | 11,960.00 | 11,500.00 | 11,740.00 | 11,740.00 | 432 |
| 2026-08-14 | 13,580.00 | 13,580.00 | 11,550.00 | 11,550.00 | 11,550.00 | 4,693 |
| 2026-08-13 | 13,980.00 | 14,980.00 | 11,620.00 | 13,580.00 | 13,580.00 | 3,430 |
| 2026-08-12 | 13,650.00 | 13,650.00 | 13,030.00 | 13,030.00 | 13,030.00 | 104 |
| 2026-08-11 | 13,100.00 | 13,950.00 | 12,530.00 | 13,800.00 | 13,800.00 | 239 |
| 2026-08-10 | 13,880.00 | 13,970.00 | 13,880.00 | 13,970.00 | 13,970.00 | 1,000 |
| 2026-08-07 | 13,990.00 | 13,990.00 | 12,010.00 | 13,970.00 | 13,970.00 | 115 |
| 2026-08-06 | 12,500.00 | 13,900.00 | 12,000.00 | 13,500.00 | 13,500.00 | 532 |
| 2026-08-05 | 12,500.00 | 12,500.00 | 12,000.00 | 12,470.00 | 12,470.00 | 117 |
| 2026-08-04 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 0 |
| 2026-08-03 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 2 |
| 2026-07-31 | 11,470.00 | 12,330.00 | 10,610.00 | 12,330.00 | 12,330.00 | 94 |
| 2026-07-30 | 11,470.00 | 11,880.00 | 11,000.00 | 11,010.00 | 11,010.00 | 186 |
| 2026-07-29 | 12,510.00 | 13,990.00 | 11,470.00 | 11,470.00 | 11,470.00 | 670 |
| 2026-07-28 | 12,500.00 | 13,490.00 | 12,060.00 | 13,490.00 | 13,490.00 | 213 |
| 2026-07-27 | 14,000.00 | 14,000.00 | 12,720.00 | 13,490.00 | 13,490.00 | 554 |
| 2026-07-24 | 14,990.00 | 14,990.00 | 14,020.00 | 14,930.00 | 14,930.00 | 9 |
| 2026-07-23 | 14,490.00 | 14,500.00 | 14,350.00 | 14,500.00 | 14,500.00 | 301 |
| 2026-07-22 | 14,500.00 | 14,500.00 | 14,000.00 | 14,150.00 | 14,150.00 | 9 |
| 2026-07-21 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 2 |
| 2026-07-20 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1 |
| 2026-07-16 | 14,290.00 | 14,300.00 | 14,290.00 | 14,290.00 | 14,290.00 | 296 |
Page 1 of 5 · 241 trading daysOlder →
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.