270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 19,000.00 | 19,500.00 | 18,500.00 | 19,440.00 | 19,440.00 | 1,377 |
| 2026-04-15 | 20,500.00 | 20,500.00 | 19,020.00 | 19,740.00 | 19,740.00 | 784 |
| 2026-04-14 | 19,330.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 402 |
| 2026-04-13 | 19,330.00 | 19,490.00 | 18,590.00 | 19,330.00 | 19,330.00 | 1,228 |
| 2026-04-10 | 18,520.00 | 19,330.00 | 17,250.00 | 19,330.00 | 19,330.00 | 2,187 |
| 2026-04-09 | 19,000.00 | 19,500.00 | 18,200.00 | 19,350.00 | 19,350.00 | 1,552 |
| 2026-04-08 | 20,000.00 | 20,000.00 | 18,500.00 | 19,900.00 | 19,900.00 | 1,871 |
| 2026-04-07 | 20,500.00 | 20,500.00 | 18,450.00 | 19,690.00 | 19,690.00 | 8,856 |
| 2026-04-06 | 23,950.00 | 24,000.00 | 20,350.00 | 21,700.00 | 21,700.00 | 7,035 |
| 2026-04-03 | 25,000.00 | 25,000.00 | 22,500.00 | 23,900.00 | 23,900.00 | 529 |
| 2026-04-02 | 24,150.00 | 25,000.00 | 23,250.00 | 24,000.00 | 24,000.00 | 94 |
| 2026-04-01 | 24,950.00 | 25,000.00 | 23,000.00 | 24,100.00 | 24,100.00 | 2,397 |
| 2026-03-31 | 25,100.00 | 25,100.00 | 23,050.00 | 24,650.00 | 24,650.00 | 1,463 |
| 2026-03-30 | 23,600.00 | 27,000.00 | 23,600.00 | 25,500.00 | 25,500.00 | 360 |
| 2026-03-27 | 28,000.00 | 28,300.00 | 24,500.00 | 26,700.00 | 26,700.00 | 870 |
| 2026-03-26 | 29,550.00 | 29,700.00 | 25,150.00 | 26,500.00 | 26,500.00 | 997 |
| 2026-03-25 | 29,500.00 | 29,650.00 | 29,250.00 | 29,550.00 | 29,550.00 | 18 |
| 2026-03-24 | 29,700.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | 69 |
| 2026-03-23 | 30,000.00 | 31,500.00 | 29,000.00 | 29,700.00 | 29,700.00 | 873 |
| 2026-03-20 | 31,950.00 | 31,950.00 | 31,650.00 | 31,650.00 | 31,650.00 | 634 |
| 2026-03-19 | 29,800.00 | 30,000.00 | 29,350.00 | 29,350.00 | 29,350.00 | 442 |
| 2026-03-18 | 29,900.00 | 29,900.00 | 29,000.00 | 29,800.00 | 29,800.00 | 927 |
| 2026-03-17 | 29,750.00 | 31,950.00 | 29,000.00 | 29,900.00 | 29,900.00 | 1,742 |
| 2026-03-16 | 29,200.00 | 29,900.00 | 28,000.00 | 29,650.00 | 29,650.00 | 1,953 |
| 2026-03-13 | 31,250.00 | 31,250.00 | 29,050.00 | 30,600.00 | 30,600.00 | 287 |
| 2026-03-12 | 31,750.00 | 33,500.00 | 29,050.00 | 31,500.00 | 31,500.00 | 5,062 |
| 2026-03-11 | 29,600.00 | 32,450.00 | 27,000.00 | 31,850.00 | 31,850.00 | 1,678 |
| 2026-03-10 | 30,050.00 | 32,250.00 | 29,000.00 | 30,900.00 | 30,900.00 | 849 |
| 2026-03-09 | 30,000.00 | 32,450.00 | 28,150.00 | 32,350.00 | 32,350.00 | 1,946 |
| 2026-03-06 | 30,000.00 | 32,450.00 | 29,000.00 | 32,100.00 | 32,100.00 | 36 |
| 2026-03-05 | 29,950.00 | 29,950.00 | 27,050.00 | 28,950.00 | 28,950.00 | 799 |
| 2026-03-04 | 33,050.00 | 33,050.00 | 28,350.00 | 28,450.00 | 28,450.00 | 1,014 |
| 2026-03-03 | 33,950.00 | 33,950.00 | 33,300.00 | 33,300.00 | 33,300.00 | 122 |
| 2026-02-27 | 33,500.00 | 33,500.00 | 33,300.00 | 33,350.00 | 33,350.00 | 682 |
| 2026-02-26 | 32,000.00 | 32,000.00 | 31,700.00 | 31,700.00 | 31,700.00 | 1,466 |
| 2026-02-25 | 27,950.00 | 30,850.00 | 27,850.00 | 30,200.00 | 30,200.00 | 1,194 |
| 2026-02-24 | 25,000.00 | 27,000.00 | 24,500.00 | 26,950.00 | 26,950.00 | 601 |
| 2026-02-23 | 24,550.00 | 27,900.00 | 23,500.00 | 25,000.00 | 25,000.00 | 2,773 |
| 2026-02-20 | 27,000.00 | 27,900.00 | 26,950.00 | 27,300.00 | 27,300.00 | 439 |
| 2026-02-19 | 23,000.00 | 26,450.00 | 23,000.00 | 26,450.00 | 26,450.00 | 6,907 |
| 2026-02-13 | 23,050.00 | 23,050.00 | 23,000.00 | 23,000.00 | 23,000.00 | 27 |
| 2026-02-12 | 24,950.00 | 24,950.00 | 23,000.00 | 23,250.00 | 23,250.00 | 66 |
| 2026-02-11 | 23,000.00 | 27,000.00 | 23,000.00 | 24,950.00 | 24,950.00 | 595 |
| 2026-02-10 | 20,400.00 | 23,500.00 | 19,550.00 | 23,500.00 | 23,500.00 | 253 |
| 2026-02-09 | 20,750.00 | 20,850.00 | 20,450.00 | 20,450.00 | 20,450.00 | 11 |
| 2026-02-06 | 20,700.00 | 20,750.00 | 19,610.00 | 20,750.00 | 20,750.00 | 32 |
| 2026-02-05 | 21,000.00 | 21,000.00 | 20,850.00 | 20,850.00 | 20,850.00 | 3 |
| 2026-02-04 | 20,000.00 | 21,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | 197 |
| 2026-02-03 | 19,500.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 3,019 |
| 2026-02-02 | 19,100.00 | 19,890.00 | 19,000.00 | 19,820.00 | 19,820.00 | 628 |
| 2026-01-30 | 20,900.00 | 20,900.00 | 19,000.00 | 19,670.00 | 19,670.00 | 692 |
| 2026-01-29 | 20,500.00 | 20,500.00 | 19,600.00 | 20,200.00 | 20,200.00 | 141 |
| 2026-01-28 | 21,950.00 | 21,950.00 | 20,000.00 | 20,200.00 | 20,200.00 | 493 |
| 2026-01-27 | 20,250.00 | 21,850.00 | 20,150.00 | 21,400.00 | 21,400.00 | 190 |
| 2026-01-26 | 21,000.00 | 21,900.00 | 21,000.00 | 21,600.00 | 21,600.00 | 30 |
| 2026-01-23 | 22,250.00 | 23,000.00 | 21,550.00 | 22,050.00 | 22,050.00 | 218 |
| 2026-01-22 | 23,250.00 | 23,250.00 | 22,300.00 | 23,000.00 | 23,000.00 | 41 |
| 2026-01-21 | 23,900.00 | 23,900.00 | 22,500.00 | 23,350.00 | 23,350.00 | 97 |
| 2026-01-20 | 23,950.00 | 24,000.00 | 23,100.00 | 23,900.00 | 23,900.00 | 19 |
| 2026-01-19 | 24,000.00 | 25,000.00 | 22,650.00 | 23,400.00 | 23,400.00 | 156 |
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.