271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,593.00 | 1,630.00 | 1,573.00 | 1,620.00 | 1,620.00 | 79,956 |
| 2026-04-21 | 1,582.00 | 1,615.00 | 1,580.00 | 1,593.00 | 1,593.00 | 81,524 |
| 2026-04-20 | 1,610.00 | 1,612.00 | 1,552.00 | 1,582.00 | 1,582.00 | 89,813 |
| 2026-04-17 | 1,593.00 | 1,595.00 | 1,554.00 | 1,595.00 | 1,595.00 | 104,559 |
| 2026-04-16 | 1,506.00 | 1,596.00 | 1,501.00 | 1,586.00 | 1,586.00 | 151,030 |
| 2026-04-15 | 1,547.00 | 1,547.00 | 1,495.00 | 1,506.00 | 1,506.00 | 123,306 |
| 2026-04-14 | 1,465.00 | 1,539.00 | 1,465.00 | 1,509.00 | 1,509.00 | 113,512 |
| 2026-04-13 | 1,448.00 | 1,460.00 | 1,427.00 | 1,457.00 | 1,457.00 | 61,768 |
| 2026-04-10 | 1,423.00 | 1,500.00 | 1,416.00 | 1,448.00 | 1,448.00 | 125,729 |
| 2026-04-09 | 1,439.00 | 1,458.00 | 1,400.00 | 1,409.00 | 1,409.00 | 79,638 |
| 2026-04-08 | 1,415.00 | 1,489.00 | 1,415.00 | 1,444.00 | 1,444.00 | 139,985 |
| 2026-04-07 | 1,415.00 | 1,457.00 | 1,409.00 | 1,415.00 | 1,415.00 | 26,183 |
| 2026-04-06 | 1,404.00 | 1,497.00 | 1,401.00 | 1,415.00 | 1,415.00 | 88,886 |
| 2026-04-03 | 1,451.00 | 1,468.00 | 1,400.00 | 1,443.00 | 1,443.00 | 64,246 |
| 2026-04-02 | 1,510.00 | 1,527.00 | 1,427.00 | 1,463.00 | 1,463.00 | 80,517 |
| 2026-04-01 | 1,412.00 | 1,575.00 | 1,412.00 | 1,513.00 | 1,513.00 | 145,260 |
| 2026-03-31 | 1,542.00 | 1,555.00 | 1,481.00 | 1,481.00 | 1,481.00 | 63,777 |
| 2026-03-30 | 1,480.00 | 1,589.00 | 1,471.00 | 1,542.00 | 1,542.00 | 77,617 |
| 2026-03-27 | 1,610.00 | 1,610.00 | 1,556.00 | 1,589.00 | 1,589.00 | 75,433 |
| 2026-03-26 | 1,668.00 | 1,675.00 | 1,601.00 | 1,610.00 | 1,610.00 | 92,342 |
| 2026-03-25 | 1,660.00 | 1,689.00 | 1,641.00 | 1,685.00 | 1,685.00 | 105,277 |
| 2026-03-24 | 1,606.00 | 1,684.00 | 1,606.00 | 1,659.00 | 1,659.00 | 69,208 |
| 2026-03-23 | 1,675.00 | 1,675.00 | 1,605.00 | 1,606.00 | 1,606.00 | 60,068 |
| 2026-03-20 | 1,641.00 | 1,689.00 | 1,641.00 | 1,680.00 | 1,680.00 | 145,573 |
| 2026-03-19 | 1,674.00 | 1,700.00 | 1,615.00 | 1,651.00 | 1,651.00 | 146,553 |
| 2026-03-18 | 1,630.00 | 1,678.00 | 1,615.00 | 1,678.00 | 1,678.00 | 133,160 |
| 2026-03-17 | 1,532.00 | 1,685.00 | 1,532.00 | 1,630.00 | 1,630.00 | 171,103 |
| 2026-03-16 | 1,620.00 | 1,623.00 | 1,560.00 | 1,577.00 | 1,577.00 | 85,355 |
| 2026-03-13 | 1,600.00 | 1,626.00 | 1,555.00 | 1,620.00 | 1,620.00 | 67,754 |
| 2026-03-12 | 1,588.00 | 1,609.00 | 1,550.00 | 1,600.00 | 1,600.00 | 86,986 |
| 2026-03-11 | 1,542.00 | 1,602.00 | 1,539.00 | 1,589.00 | 1,589.00 | 117,365 |
| 2026-03-10 | 1,450.00 | 1,594.00 | 1,450.00 | 1,542.00 | 1,542.00 | 212,531 |
| 2026-03-09 | 1,490.00 | 1,521.00 | 1,404.00 | 1,448.00 | 1,448.00 | 127,099 |
| 2026-03-06 | 1,525.00 | 1,559.00 | 1,496.00 | 1,528.00 | 1,528.00 | 115,546 |
| 2026-03-05 | 1,340.00 | 1,525.00 | 1,340.00 | 1,512.00 | 1,512.00 | 268,490 |
| 2026-03-04 | 1,530.00 | 1,530.00 | 1,340.00 | 1,370.00 | 1,370.00 | 473,863 |
| 2026-03-03 | 1,631.00 | 1,659.00 | 1,523.00 | 1,530.00 | 1,530.00 | 256,957 |
| 2026-02-27 | 1,581.00 | 1,700.00 | 1,581.00 | 1,652.00 | 1,652.00 | 134,030 |
| 2026-02-26 | 1,732.00 | 1,732.00 | 1,639.00 | 1,678.00 | 1,678.00 | 213,492 |
| 2026-02-25 | 1,680.00 | 1,744.00 | 1,648.00 | 1,701.00 | 1,701.00 | 306,298 |
| 2026-02-24 | 1,624.00 | 1,679.00 | 1,624.00 | 1,646.00 | 1,646.00 | 140,772 |
| 2026-02-23 | 1,659.00 | 1,659.00 | 1,640.00 | 1,654.00 | 1,654.00 | 107,578 |
| 2026-02-20 | 1,678.00 | 1,687.00 | 1,632.00 | 1,650.00 | 1,650.00 | 87,389 |
| 2026-02-19 | 1,628.00 | 1,684.00 | 1,621.00 | 1,678.00 | 1,678.00 | 131,335 |
| 2026-02-13 | 1,662.00 | 1,662.00 | 1,620.00 | 1,633.00 | 1,633.00 | 91,487 |
| 2026-02-12 | 1,633.00 | 1,679.00 | 1,600.00 | 1,661.00 | 1,661.00 | 160,896 |
| 2026-02-11 | 1,620.00 | 1,639.00 | 1,610.00 | 1,632.00 | 1,632.00 | 77,861 |
| 2026-02-10 | 1,625.00 | 1,649.00 | 1,618.00 | 1,620.00 | 1,620.00 | 49,227 |
| 2026-02-09 | 1,611.00 | 1,646.00 | 1,595.00 | 1,639.00 | 1,639.00 | 112,359 |
| 2026-02-06 | 1,594.00 | 1,620.00 | 1,549.00 | 1,602.00 | 1,602.00 | 108,903 |
| 2026-02-05 | 1,653.00 | 1,653.00 | 1,600.00 | 1,605.00 | 1,605.00 | 261,617 |
| 2026-02-04 | 1,685.00 | 1,685.00 | 1,643.00 | 1,653.00 | 1,653.00 | 188,295 |
| 2026-02-03 | 1,700.00 | 1,704.00 | 1,657.00 | 1,690.00 | 1,690.00 | 222,343 |
| 2026-02-02 | 1,766.00 | 1,766.00 | 1,669.00 | 1,700.00 | 1,700.00 | 225,960 |
| 2026-01-30 | 1,776.00 | 1,778.00 | 1,734.00 | 1,768.00 | 1,768.00 | 189,186 |
| 2026-01-29 | 1,768.00 | 1,790.00 | 1,730.00 | 1,776.00 | 1,776.00 | 249,016 |
| 2026-01-28 | 1,756.00 | 1,785.00 | 1,750.00 | 1,768.00 | 1,768.00 | 342,199 |
| 2026-01-27 | 1,721.00 | 1,759.00 | 1,701.00 | 1,750.00 | 1,750.00 | 132,201 |
| 2026-01-26 | 1,712.00 | 1,737.00 | 1,695.00 | 1,722.00 | 1,722.00 | 176,368 |
| 2026-01-23 | 1,696.00 | 1,738.00 | 1,670.00 | 1,711.00 | 1,711.00 | 109,750 |
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.