271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 991.00 | 1,035.00 | 975.00 | 976.00 | 976.00 | 267,066 |
| 2026-07-21 | 926.00 | 978.00 | 878.00 | 972.00 | 972.00 | 341,345 |
| 2026-07-20 | 970.00 | 970.00 | 915.00 | 917.00 | 917.00 | 202,488 |
| 2026-07-16 | 995.00 | 1,010.00 | 959.00 | 975.00 | 975.00 | 155,518 |
| 2026-07-15 | 967.00 | 1,017.00 | 967.00 | 1,010.00 | 1,010.00 | 243,467 |
| 2026-07-14 | 973.00 | 992.00 | 917.00 | 967.00 | 967.00 | 301,710 |
| 2026-07-13 | 1,020.00 | 1,100.00 | 967.00 | 973.00 | 973.00 | 295,728 |
| 2026-07-10 | 983.00 | 1,032.00 | 983.00 | 1,020.00 | 1,020.00 | 295,483 |
| 2026-07-09 | 996.00 | 1,027.00 | 954.00 | 983.00 | 983.00 | 298,617 |
| 2026-07-08 | 1,049.00 | 1,072.00 | 976.00 | 988.00 | 988.00 | 281,183 |
| 2026-07-07 | 1,145.00 | 1,145.00 | 1,035.00 | 1,047.00 | 1,047.00 | 255,766 |
| 2026-07-06 | 1,200.00 | 1,248.00 | 1,080.00 | 1,145.00 | 1,145.00 | 825,686 |
| 2026-07-03 | 1,034.00 | 1,164.00 | 951.00 | 1,141.00 | 1,141.00 | 574,691 |
| 2026-07-02 | 1,117.00 | 1,119.00 | 1,023.00 | 1,034.00 | 1,034.00 | 290,241 |
| 2026-07-01 | 1,126.00 | 1,177.00 | 1,087.00 | 1,117.00 | 1,117.00 | 458,110 |
| 2026-06-30 | 1,155.00 | 1,240.00 | 1,093.00 | 1,126.00 | 1,126.00 | 464,436 |
| 2026-06-29 | 1,068.00 | 1,174.00 | 1,068.00 | 1,144.00 | 1,144.00 | 638,822 |
| 2026-06-26 | 1,199.00 | 1,199.00 | 1,058.00 | 1,068.00 | 1,068.00 | 624,944 |
| 2026-06-25 | 1,184.00 | 1,284.00 | 1,141.00 | 1,200.00 | 1,200.00 | 999,425 |
| 2026-06-24 | 1,324.00 | 1,324.00 | 1,150.00 | 1,184.00 | 1,184.00 | 1,420,078 |
| 2026-06-23 | 1,311.00 | 1,619.00 | 1,304.00 | 1,324.00 | 1,324.00 | 2,941,330 |
| 2026-06-22 | 1,420.00 | 1,420.00 | 1,257.00 | 1,295.00 | 1,295.00 | 575,672 |
| 2026-06-19 | 1,587.00 | 1,587.00 | 1,351.00 | 1,422.00 | 1,422.00 | 852,907 |
| 2026-06-18 | 1,646.00 | 1,720.00 | 1,528.00 | 1,554.00 | 1,554.00 | 954,208 |
| 2026-06-17 | 1,640.00 | 1,685.00 | 1,565.00 | 1,609.00 | 1,609.00 | 926,513 |
| 2026-06-16 | 1,724.00 | 1,775.00 | 1,624.00 | 1,648.00 | 1,648.00 | 1,618,817 |
| 2026-06-15 | 1,863.00 | 1,947.00 | 1,734.00 | 1,738.00 | 1,738.00 | 1,960,852 |
| 2026-06-12 | 1,990.00 | 2,180.00 | 1,781.00 | 1,835.00 | 1,835.00 | 4,038,009 |
| 2026-06-11 | 2,260.00 | 2,430.00 | 1,891.00 | 1,960.00 | 1,960.00 | 3,939,501 |
| 2026-06-10 | 2,080.00 | 2,565.00 | 1,935.00 | 2,250.00 | 2,250.00 | 15,685 |
| 2026-06-09 | 2,810.00 | 3,230.00 | 2,020.00 | 2,130.00 | 2,130.00 | 14,519,226 |
| 2026-06-08 | 2,045.00 | 2,710.00 | 2,035.00 | 2,710.00 | 2,710.00 | 11,192,834 |
| 2026-06-05 | 2,500.00 | 3,045.00 | 2,050.00 | 2,085.00 | 2,085.00 | 30,446,948 |
| 2026-06-04 | 1,981.00 | 2,360.00 | 1,816.00 | 2,360.00 | 2,360.00 | 18,005,281 |
| 2026-06-02 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 2,064,989 |
| 2026-06-01 | 1,280.00 | 1,397.00 | 1,212.00 | 1,397.00 | 1,397.00 | 252,239 |
| 2026-05-29 | 1,179.00 | 1,197.00 | 1,013.00 | 1,075.00 | 1,075.00 | 373,180 |
| 2026-05-28 | 1,253.00 | 1,253.00 | 1,148.00 | 1,178.00 | 1,178.00 | 101,998 |
| 2026-05-27 | 1,287.00 | 1,287.00 | 1,130.00 | 1,204.00 | 1,204.00 | 209,083 |
| 2026-05-26 | 1,290.00 | 1,322.00 | 1,264.00 | 1,287.00 | 1,287.00 | 129,593 |
| 2026-05-22 | 1,221.00 | 1,325.00 | 1,221.00 | 1,285.00 | 1,285.00 | 84,029 |
| 2026-05-21 | 1,246.00 | 1,335.00 | 1,207.00 | 1,230.00 | 1,230.00 | 171,605 |
| 2026-05-20 | 1,290.00 | 1,295.00 | 1,200.00 | 1,257.00 | 1,257.00 | 62,479 |
| 2026-05-19 | 1,294.00 | 1,349.00 | 1,257.00 | 1,290.00 | 1,290.00 | 101,823 |
| 2026-05-18 | 1,385.00 | 1,387.00 | 1,183.00 | 1,294.00 | 1,294.00 | 531,719 |
| 2026-05-15 | 1,411.00 | 1,456.00 | 1,361.00 | 1,383.00 | 1,383.00 | 171,570 |
| 2026-05-14 | 1,468.00 | 1,489.00 | 1,383.00 | 1,425.00 | 1,425.00 | 158,982 |
| 2026-05-13 | 1,420.00 | 1,520.00 | 1,383.00 | 1,466.00 | 1,466.00 | 207,871 |
| 2026-05-12 | 1,490.00 | 1,494.00 | 1,412.00 | 1,441.00 | 1,441.00 | 252,226 |
| 2026-05-11 | 1,563.00 | 1,598.00 | 1,487.00 | 1,490.00 | 1,490.00 | 144,883 |
| 2026-05-08 | 1,558.00 | 1,619.00 | 1,546.00 | 1,563.00 | 1,563.00 | 64,294 |
| 2026-05-07 | 1,601.00 | 1,630.00 | 1,548.00 | 1,558.00 | 1,558.00 | 183,068 |
| 2026-05-06 | 1,631.00 | 1,659.00 | 1,599.00 | 1,601.00 | 1,601.00 | 161,404 |
| 2026-05-04 | 1,570.00 | 1,661.00 | 1,570.00 | 1,621.00 | 1,621.00 | 217,823 |
| 2026-04-30 | 1,633.00 | 1,650.00 | 1,570.00 | 1,570.00 | 1,570.00 | 100,836 |
| 2026-04-29 | 1,659.00 | 1,659.00 | 1,608.00 | 1,632.00 | 1,632.00 | 84,647 |
| 2026-04-28 | 1,655.00 | 1,655.00 | 1,611.00 | 1,643.00 | 1,643.00 | 103,998 |
| 2026-04-27 | 1,664.00 | 1,664.00 | 1,629.00 | 1,648.00 | 1,648.00 | 134,711 |
| 2026-04-24 | 1,610.00 | 1,663.00 | 1,594.00 | 1,656.00 | 1,656.00 | 204,627 |
| 2026-04-23 | 1,620.00 | 1,635.00 | 1,580.00 | 1,610.00 | 1,610.00 | 99,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-02-28 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.