270210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 24,800.00 | 24,800.00 | 24,500.00 | 24,800.00 | 24,800.00 | 263 |
| 2025-04-18 | 24,750.00 | 24,950.00 | 24,000.00 | 24,200.00 | 24,200.00 | 130 |
| 2025-04-17 | 23,950.00 | 24,550.00 | 23,950.00 | 24,450.00 | 24,450.00 | 180 |
| 2025-04-16 | 23,800.00 | 23,900.00 | 22,950.00 | 23,000.00 | 23,000.00 | 592 |
| 2025-04-15 | 22,300.00 | 23,000.00 | 22,000.00 | 22,550.00 | 22,550.00 | 129 |
| 2025-04-14 | 23,000.00 | 23,000.00 | 22,050.00 | 22,300.00 | 22,300.00 | 242 |
| 2025-04-11 | 21,400.00 | 22,750.00 | 21,400.00 | 22,550.00 | 22,550.00 | 349 |
| 2025-04-10 | 21,450.00 | 22,900.00 | 21,100.00 | 21,350.00 | 21,350.00 | 2,527 |
| 2025-04-09 | 20,600.00 | 21,800.00 | 20,000.00 | 21,500.00 | 21,500.00 | 1,022 |
| 2025-04-08 | 20,500.00 | 21,750.00 | 20,500.00 | 20,550.00 | 20,550.00 | 544 |
| 2025-04-07 | 20,750.00 | 21,000.00 | 20,100.00 | 20,450.00 | 20,450.00 | 1,891 |
| 2025-04-04 | 20,900.00 | 22,650.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1,660 |
| 2025-04-03 | 20,800.00 | 20,800.00 | 19,520.00 | 20,050.00 | 20,050.00 | 913 |
| 2025-04-02 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1 |
| 2025-04-01 | 20,800.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 103 |
| 2025-03-31 | 20,000.00 | 20,750.00 | 19,550.00 | 20,750.00 | 20,750.00 | 556 |
| 2025-03-28 | 21,800.00 | 21,800.00 | 19,000.00 | 20,150.00 | 20,150.00 | 2,677 |
| 2025-03-27 | 24,950.00 | 25,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | 11,855 |
| 2025-03-26 | 25,950.00 | 25,950.00 | 23,100.00 | 25,100.00 | 25,100.00 | 300 |
| 2025-03-25 | 25,050.00 | 25,850.00 | 25,000.00 | 25,650.00 | 25,650.00 | 41 |
| 2025-03-24 | 26,900.00 | 26,900.00 | 25,800.00 | 26,500.00 | 26,500.00 | 89 |
| 2025-03-21 | 26,700.00 | 26,700.00 | 24,100.00 | 26,050.00 | 26,050.00 | 66 |
| 2025-03-20 | 27,000.00 | 27,950.00 | 25,000.00 | 26,350.00 | 26,350.00 | 549 |
| 2025-03-19 | 26,800.00 | 26,800.00 | 25,000.00 | 26,750.00 | 26,750.00 | 31 |
| 2025-03-18 | 27,000.00 | 27,000.00 | 26,000.00 | 26,800.00 | 26,800.00 | 413 |
| 2025-03-17 | 25,950.00 | 26,450.00 | 25,800.00 | 26,000.00 | 26,000.00 | 2,904 |
| 2025-03-14 | 24,950.00 | 25,950.00 | 24,050.00 | 25,000.00 | 25,000.00 | 424 |
| 2025-03-13 | 22,900.00 | 25,650.00 | 22,900.00 | 24,200.00 | 24,200.00 | 4,137 |
| 2025-03-12 | 23,000.00 | 23,000.00 | 18,700.00 | 22,850.00 | 22,850.00 | 1,640 |
| 2025-03-11 | 22,000.00 | 22,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | 3 |
| 2025-03-10 | 18,450.00 | 21,900.00 | 18,450.00 | 21,650.00 | 21,650.00 | 3,343 |
| 2025-03-07 | 23,000.00 | 23,000.00 | 20,000.00 | 21,650.00 | 21,650.00 | 77 |
| 2025-03-06 | 23,950.00 | 23,950.00 | 21,450.00 | 21,900.00 | 21,900.00 | 29 |
| 2025-03-05 | 19,920.00 | 21,000.00 | 19,920.00 | 21,000.00 | 21,000.00 | 153 |
| 2025-03-04 | 20,000.00 | 20,300.00 | 19,010.00 | 19,850.00 | 19,850.00 | 270 |
| 2025-02-28 | 19,510.00 | 20,000.00 | 19,500.00 | 19,960.00 | 19,960.00 | 377 |
| 2025-02-27 | 19,520.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 741 |
| 2025-02-26 | 20,400.00 | 20,400.00 | 19,510.00 | 19,510.00 | 19,510.00 | 5 |
| 2025-02-25 | 20,000.00 | 20,450.00 | 19,550.00 | 19,900.00 | 19,900.00 | 171 |
| 2025-02-24 | 19,000.00 | 20,000.00 | 17,000.00 | 19,500.00 | 19,500.00 | 795 |
| 2025-02-21 | 19,480.00 | 19,500.00 | 19,480.00 | 19,500.00 | 19,500.00 | 6 |
| 2025-02-20 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | 56 |
| 2025-02-19 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1 |
| 2025-02-18 | 19,720.00 | 19,810.00 | 19,720.00 | 19,810.00 | 19,810.00 | 811 |
| 2025-02-17 | 20,000.00 | 21,000.00 | 18,700.00 | 19,760.00 | 19,760.00 | 1,713 |
| 2025-02-14 | 23,000.00 | 25,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | 529 |
| 2025-02-13 | 20,600.00 | 22,850.00 | 20,600.00 | 22,600.00 | 22,600.00 | 123 |
| 2025-02-12 | 20,150.00 | 21,100.00 | 20,150.00 | 20,900.00 | 20,900.00 | 4,866 |
| 2025-02-11 | 19,940.00 | 20,000.00 | 19,000.00 | 19,920.00 | 19,920.00 | 294 |
| 2025-02-10 | 22,550.00 | 22,550.00 | 19,300.00 | 19,870.00 | 19,870.00 | 3,184 |
| 2025-02-07 | 25,000.00 | 25,000.00 | 22,100.00 | 22,650.00 | 22,650.00 | 1,184 |
| 2025-02-06 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 5 |
| 2025-02-05 | 26,350.00 | 26,400.00 | 26,350.00 | 26,400.00 | 26,400.00 | 20 |
| 2025-02-04 | 26,500.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 1,170 |
| 2025-02-03 | 26,450.00 | 26,500.00 | 25,000.00 | 26,500.00 | 26,500.00 | 322 |
| 2025-01-31 | 26,800.00 | 26,800.00 | 25,050.00 | 25,050.00 | 25,050.00 | 344 |
| 2025-01-24 | 27,000.00 | 27,000.00 | 25,400.00 | 26,600.00 | 26,600.00 | 1,173 |
| 2025-01-23 | 28,550.00 | 28,550.00 | 26,100.00 | 27,250.00 | 27,250.00 | 1,790 |
| 2025-01-22 | 30,000.00 | 30,000.00 | 26,000.00 | 28,700.00 | 28,700.00 | 1,026 |
| 2025-01-21 | 30,000.00 | 30,000.00 | 28,350.00 | 29,950.00 | 29,950.00 | 118 |
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.