270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 24,000.00 | 25,950.00 | 24,000.00 | 25,900.00 | 25,900.00 | 3 |
| 2025-07-18 | 23,500.00 | 25,950.00 | 23,150.00 | 25,950.00 | 25,950.00 | 430 |
| 2025-07-17 | 24,900.00 | 24,900.00 | 23,500.00 | 24,500.00 | 24,500.00 | 679 |
| 2025-07-16 | 24,800.00 | 24,850.00 | 23,050.00 | 23,450.00 | 23,450.00 | 236 |
| 2025-07-15 | 23,700.00 | 24,800.00 | 22,350.00 | 23,200.00 | 23,200.00 | 628 |
| 2025-07-14 | 24,650.00 | 24,900.00 | 23,550.00 | 23,700.00 | 23,700.00 | 1,101 |
| 2025-07-11 | 21,400.00 | 24,650.00 | 21,400.00 | 24,650.00 | 24,650.00 | 848 |
| 2025-07-10 | 21,650.00 | 23,600.00 | 21,650.00 | 21,700.00 | 21,700.00 | 251 |
| 2025-07-09 | 21,950.00 | 24,700.00 | 21,950.00 | 22,300.00 | 22,300.00 | 602 |
| 2025-07-08 | 21,800.00 | 22,000.00 | 21,000.00 | 21,500.00 | 21,500.00 | 2,992 |
| 2025-07-07 | 20,850.00 | 21,750.00 | 20,850.00 | 21,050.00 | 21,050.00 | 535 |
| 2025-07-04 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | 127 |
| 2025-07-03 | 20,000.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | 552 |
| 2025-07-02 | 20,050.00 | 20,150.00 | 19,810.00 | 19,820.00 | 19,820.00 | 434 |
| 2025-07-01 | 19,520.00 | 20,500.00 | 19,500.00 | 20,150.00 | 20,150.00 | 1,552 |
| 2025-06-30 | 20,200.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | 268 |
| 2025-06-27 | 20,350.00 | 20,650.00 | 20,200.00 | 20,650.00 | 20,650.00 | 155 |
| 2025-06-26 | 19,900.00 | 20,400.00 | 19,900.00 | 20,400.00 | 20,400.00 | 225 |
| 2025-06-25 | 20,200.00 | 20,800.00 | 19,740.00 | 20,150.00 | 20,150.00 | 3,549 |
| 2025-06-24 | 21,250.00 | 21,600.00 | 20,200.00 | 20,900.00 | 20,900.00 | 1,599 |
| 2025-06-23 | 20,400.00 | 21,250.00 | 19,740.00 | 21,250.00 | 21,250.00 | 704 |
| 2025-06-20 | 21,000.00 | 21,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | 131 |
| 2025-06-19 | 20,600.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 347 |
| 2025-06-18 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0 |
| 2025-06-17 | 21,900.00 | 21,900.00 | 21,850.00 | 21,850.00 | 21,850.00 | 8 |
| 2025-06-16 | 20,500.00 | 21,500.00 | 20,500.00 | 20,550.00 | 20,550.00 | 118 |
| 2025-06-13 | 22,000.00 | 22,000.00 | 20,550.00 | 21,300.00 | 21,300.00 | 293 |
| 2025-06-12 | 21,800.00 | 21,850.00 | 21,800.00 | 21,850.00 | 21,850.00 | 261 |
| 2025-06-11 | 21,550.00 | 21,900.00 | 21,550.00 | 21,900.00 | 21,900.00 | 194 |
| 2025-06-10 | 21,000.00 | 21,550.00 | 20,950.00 | 21,550.00 | 21,550.00 | 536 |
| 2025-06-09 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0 |
| 2025-06-05 | 20,700.00 | 20,750.00 | 20,700.00 | 20,700.00 | 20,700.00 | 101 |
| 2025-06-04 | 19,730.00 | 20,950.00 | 19,730.00 | 20,900.00 | 20,900.00 | 360 |
| 2025-06-02 | 20,000.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 54 |
| 2025-05-30 | 20,050.00 | 20,850.00 | 20,050.00 | 20,850.00 | 20,850.00 | 137 |
| 2025-05-29 | 20,700.00 | 21,000.00 | 19,510.00 | 20,000.00 | 20,000.00 | 2,048 |
| 2025-05-28 | 22,800.00 | 22,800.00 | 20,050.00 | 20,700.00 | 20,700.00 | 311 |
| 2025-05-27 | 21,900.00 | 21,950.00 | 21,900.00 | 21,950.00 | 21,950.00 | 30 |
| 2025-05-26 | 22,950.00 | 22,950.00 | 20,150.00 | 21,950.00 | 21,950.00 | 1,023 |
| 2025-05-23 | 22,900.00 | 22,950.00 | 22,600.00 | 22,950.00 | 22,950.00 | 307 |
| 2025-05-22 | 22,650.00 | 22,950.00 | 22,650.00 | 22,950.00 | 22,950.00 | 7 |
| 2025-05-21 | 23,200.00 | 23,300.00 | 22,750.00 | 22,950.00 | 22,950.00 | 744 |
| 2025-05-20 | 23,300.00 | 23,300.00 | 22,750.00 | 23,250.00 | 23,250.00 | 147 |
| 2025-05-19 | 23,400.00 | 23,950.00 | 22,900.00 | 23,000.00 | 23,000.00 | 1,642 |
| 2025-05-16 | 24,300.00 | 24,300.00 | 23,350.00 | 23,950.00 | 23,950.00 | 272 |
| 2025-05-15 | 23,200.00 | 24,850.00 | 23,200.00 | 24,300.00 | 24,300.00 | 3,080 |
| 2025-05-14 | 23,000.00 | 23,700.00 | 22,250.00 | 23,200.00 | 23,200.00 | 9,057 |
| 2025-05-13 | 22,850.00 | 23,650.00 | 22,800.00 | 23,050.00 | 23,050.00 | 366 |
| 2025-05-12 | 23,500.00 | 23,500.00 | 22,650.00 | 22,800.00 | 22,800.00 | 139 |
| 2025-05-09 | 23,100.00 | 23,600.00 | 22,750.00 | 23,600.00 | 23,600.00 | 948 |
| 2025-05-08 | 23,200.00 | 23,700.00 | 21,950.00 | 22,750.00 | 22,750.00 | 3,583 |
| 2025-05-07 | 23,550.00 | 24,000.00 | 22,450.00 | 23,200.00 | 23,200.00 | 3,894 |
| 2025-05-02 | 24,650.00 | 24,650.00 | 23,450.00 | 24,150.00 | 24,150.00 | 133 |
| 2025-04-30 | 22,900.00 | 25,950.00 | 22,850.00 | 23,850.00 | 23,850.00 | 1,515 |
| 2025-04-29 | 22,500.00 | 23,950.00 | 22,500.00 | 23,400.00 | 23,400.00 | 290 |
| 2025-04-28 | 22,400.00 | 23,800.00 | 22,400.00 | 23,150.00 | 23,150.00 | 172 |
| 2025-04-25 | 23,800.00 | 23,900.00 | 23,600.00 | 23,900.00 | 23,900.00 | 434 |
| 2025-04-24 | 23,800.00 | 23,800.00 | 22,700.00 | 22,750.00 | 22,750.00 | 802 |
| 2025-04-23 | 24,800.00 | 24,800.00 | 21,300.00 | 22,450.00 | 22,450.00 | 2,156 |
| 2025-04-22 | 24,900.00 | 24,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | 386 |
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.