270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 14,380.00 | 14,380.00 | 13,010.00 | 14,300.00 | 14,300.00 | 196 |
| 2026-07-14 | 14,460.00 | 14,460.00 | 12,520.00 | 14,390.00 | 14,390.00 | 1,526 |
| 2026-07-13 | 14,500.00 | 14,500.00 | 13,500.00 | 14,460.00 | 14,460.00 | 73 |
| 2026-07-10 | 13,500.00 | 14,950.00 | 13,010.00 | 14,490.00 | 14,490.00 | 302 |
| 2026-07-09 | 14,000.00 | 17,980.00 | 13,530.00 | 13,550.00 | 13,550.00 | 127 |
| 2026-07-08 | 12,010.00 | 16,030.00 | 12,010.00 | 15,860.00 | 15,860.00 | 50 |
| 2026-07-07 | 13,000.00 | 13,990.00 | 12,000.00 | 13,960.00 | 13,960.00 | 476 |
| 2026-07-06 | 12,500.00 | 14,000.00 | 12,500.00 | 13,960.00 | 13,960.00 | 173 |
| 2026-07-03 | 11,500.00 | 13,800.00 | 11,500.00 | 12,600.00 | 12,600.00 | 988 |
| 2026-07-02 | 10,000.00 | 12,000.00 | 10,000.00 | 12,000.00 | 12,000.00 | 3,635 |
| 2026-07-01 | 10,000.00 | 10,440.00 | 9,820.00 | 10,440.00 | 10,440.00 | 95 |
| 2026-06-30 | 9,970.00 | 10,000.00 | 9,600.00 | 9,990.00 | 9,990.00 | 691 |
| 2026-06-29 | 8,610.00 | 9,970.00 | 8,610.00 | 9,970.00 | 9,970.00 | 1,086 |
| 2026-06-26 | 9,400.00 | 9,600.00 | 8,010.00 | 8,830.00 | 8,830.00 | 1,808 |
| 2026-06-25 | 10,000.00 | 10,000.00 | 9,010.00 | 9,400.00 | 9,400.00 | 2,058 |
| 2026-06-24 | 10,490.00 | 10,490.00 | 10,010.00 | 10,010.00 | 10,010.00 | 405 |
| 2026-06-23 | 10,510.00 | 11,390.00 | 9,990.00 | 9,990.00 | 9,990.00 | 2,157 |
| 2026-06-22 | 11,170.00 | 11,170.00 | 10,940.00 | 10,950.00 | 10,950.00 | 242 |
| 2026-06-19 | 12,190.00 | 12,190.00 | 10,760.00 | 11,180.00 | 11,180.00 | 3,527 |
| 2026-06-18 | 12,960.00 | 12,960.00 | 11,150.00 | 12,390.00 | 12,390.00 | 1,264 |
| 2026-06-17 | 12,980.00 | 12,980.00 | 12,470.00 | 12,470.00 | 12,470.00 | 508 |
| 2026-06-16 | 13,100.00 | 13,100.00 | 12,800.00 | 12,980.00 | 12,980.00 | 496 |
| 2026-06-15 | 13,270.00 | 13,290.00 | 13,000.00 | 13,290.00 | 13,290.00 | 15 |
| 2026-06-12 | 13,400.00 | 13,400.00 | 12,500.00 | 13,300.00 | 13,300.00 | 586 |
| 2026-06-11 | 13,500.00 | 14,000.00 | 12,510.00 | 13,140.00 | 13,140.00 | 208 |
| 2026-06-10 | 13,490.00 | 13,490.00 | 13,000.00 | 13,080.00 | 13,080.00 | 198 |
| 2026-06-09 | 12,900.00 | 13,000.00 | 12,500.00 | 12,950.00 | 12,950.00 | 176 |
| 2026-06-08 | 13,000.00 | 13,000.00 | 11,600.00 | 12,900.00 | 12,900.00 | 110 |
| 2026-06-05 | 13,000.00 | 13,360.00 | 12,670.00 | 13,360.00 | 13,360.00 | 68 |
| 2026-06-04 | 12,500.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | 65 |
| 2026-06-02 | 12,000.00 | 13,480.00 | 12,000.00 | 13,480.00 | 13,480.00 | 399 |
| 2026-06-01 | 13,010.00 | 14,000.00 | 12,500.00 | 12,890.00 | 12,890.00 | 808 |
| 2026-05-29 | 13,550.00 | 14,500.00 | 12,500.00 | 13,370.00 | 13,370.00 | 2,828 |
| 2026-05-28 | 13,600.00 | 14,500.00 | 13,450.00 | 14,480.00 | 14,480.00 | 4,226 |
| 2026-05-27 | 14,270.00 | 14,930.00 | 14,010.00 | 14,930.00 | 14,930.00 | 103 |
| 2026-05-26 | 14,170.00 | 14,440.00 | 13,700.00 | 14,270.00 | 14,270.00 | 1,471 |
| 2026-05-22 | 14,500.00 | 15,000.00 | 13,100.00 | 14,170.00 | 14,170.00 | 1,107 |
| 2026-05-21 | 15,990.00 | 15,990.00 | 13,600.00 | 14,400.00 | 14,400.00 | 7,245 |
| 2026-05-20 | 15,500.00 | 15,990.00 | 15,170.00 | 15,990.00 | 15,990.00 | 130 |
| 2026-05-19 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 540 |
| 2026-05-18 | 15,800.00 | 15,800.00 | 15,610.00 | 15,610.00 | 15,610.00 | 17 |
| 2026-05-15 | 16,000.00 | 17,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 90 |
| 2026-05-14 | 15,500.00 | 16,990.00 | 15,000.00 | 16,500.00 | 16,500.00 | 812 |
| 2026-05-13 | 14,560.00 | 15,950.00 | 14,000.00 | 15,950.00 | 15,950.00 | 4,488 |
| 2026-05-12 | 16,490.00 | 16,500.00 | 14,500.00 | 15,500.00 | 15,500.00 | 4,298 |
| 2026-05-11 | 17,000.00 | 17,000.00 | 15,500.00 | 16,100.00 | 16,100.00 | 6,310 |
| 2026-05-08 | 17,900.00 | 17,900.00 | 17,220.00 | 17,600.00 | 17,600.00 | 122 |
| 2026-05-07 | 17,800.00 | 17,940.00 | 17,300.00 | 17,930.00 | 17,930.00 | 284 |
| 2026-05-06 | 17,500.00 | 17,940.00 | 17,000.00 | 17,940.00 | 17,940.00 | 380 |
| 2026-05-04 | 18,000.00 | 18,400.00 | 17,600.00 | 17,640.00 | 17,640.00 | 847 |
| 2026-04-30 | 18,350.00 | 18,350.00 | 17,610.00 | 18,240.00 | 18,240.00 | 1,054 |
| 2026-04-29 | 18,830.00 | 18,830.00 | 17,720.00 | 18,500.00 | 18,500.00 | 4,062 |
| 2026-04-28 | 18,510.00 | 19,290.00 | 17,230.00 | 18,800.00 | 18,800.00 | 1,427 |
| 2026-04-27 | 19,000.00 | 19,000.00 | 18,850.00 | 18,960.00 | 18,960.00 | 4 |
| 2026-04-24 | 18,600.00 | 18,990.00 | 18,460.00 | 18,940.00 | 18,940.00 | 629 |
| 2026-04-23 | 19,470.00 | 19,470.00 | 18,500.00 | 19,000.00 | 19,000.00 | 1,072 |
| 2026-04-22 | 18,710.00 | 19,470.00 | 18,460.00 | 19,470.00 | 19,470.00 | 758 |
| 2026-04-21 | 18,890.00 | 18,980.00 | 18,710.00 | 18,930.00 | 18,930.00 | 422 |
| 2026-04-20 | 19,500.00 | 19,900.00 | 18,530.00 | 18,830.00 | 18,830.00 | 2,512 |
| 2026-04-17 | 19,500.00 | 19,500.00 | 18,500.00 | 19,300.00 | 19,300.00 | 3,099 |
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.