271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,739.00 | 1,739.00 | 1,672.00 | 1,710.00 | 1,710.00 | 169,013 |
| 2026-01-21 | 1,740.00 | 1,753.00 | 1,652.00 | 1,660.00 | 1,660.00 | 266,199 |
| 2026-01-20 | 1,719.00 | 1,764.00 | 1,670.00 | 1,740.00 | 1,740.00 | 280,846 |
| 2026-01-19 | 1,697.00 | 1,715.00 | 1,669.00 | 1,702.00 | 1,702.00 | 224,317 |
| 2026-01-16 | 1,735.00 | 1,744.00 | 1,696.00 | 1,697.00 | 1,697.00 | 206,987 |
| 2026-01-15 | 1,748.00 | 1,758.00 | 1,712.00 | 1,752.00 | 1,752.00 | 156,346 |
| 2026-01-14 | 1,765.00 | 1,778.00 | 1,721.00 | 1,747.00 | 1,747.00 | 116,741 |
| 2026-01-13 | 1,760.00 | 1,776.00 | 1,734.00 | 1,765.00 | 1,765.00 | 148,055 |
| 2026-01-12 | 1,764.00 | 1,801.00 | 1,739.00 | 1,780.00 | 1,780.00 | 140,743 |
| 2026-01-09 | 1,727.00 | 1,790.00 | 1,727.00 | 1,763.00 | 1,763.00 | 167,479 |
| 2026-01-08 | 1,795.00 | 1,795.00 | 1,736.00 | 1,741.00 | 1,741.00 | 247,291 |
| 2026-01-07 | 1,873.00 | 1,873.00 | 1,764.00 | 1,795.00 | 1,795.00 | 431,554 |
| 2026-01-06 | 1,833.00 | 1,875.00 | 1,714.00 | 1,873.00 | 1,873.00 | 432,431 |
| 2026-01-05 | 1,840.00 | 1,852.00 | 1,788.00 | 1,832.00 | 1,832.00 | 350,231 |
| 2026-01-02 | 1,790.00 | 1,809.00 | 1,775.00 | 1,790.00 | 1,790.00 | 238,781 |
| 2025-12-30 | 1,824.00 | 1,824.00 | 1,768.00 | 1,790.00 | 1,790.00 | 206,406 |
| 2025-12-29 | 1,790.00 | 1,865.00 | 1,770.00 | 1,825.00 | 1,825.00 | 252,380 |
| 2025-12-26 | 1,760.00 | 1,812.00 | 1,760.00 | 1,787.00 | 1,787.00 | 276,512 |
| 2025-12-24 | 1,805.00 | 1,815.00 | 1,762.00 | 1,766.00 | 1,766.00 | 444,222 |
| 2025-12-23 | 1,910.00 | 1,910.00 | 1,805.00 | 1,805.00 | 1,805.00 | 507,792 |
| 2025-12-22 | 1,864.00 | 1,916.00 | 1,851.00 | 1,895.00 | 1,895.00 | 381,778 |
| 2025-12-19 | 1,873.00 | 1,905.00 | 1,821.00 | 1,856.00 | 1,856.00 | 497,915 |
| 2025-12-18 | 1,930.00 | 1,955.00 | 1,860.00 | 1,867.00 | 1,867.00 | 932,767 |
| 2025-12-17 | 2,050.00 | 2,100.00 | 1,950.00 | 1,978.00 | 1,978.00 | 1,208,180 |
| 2025-12-16 | 2,110.00 | 2,395.00 | 2,045.00 | 2,050.00 | 2,050.00 | 7,695,615 |
| 2025-12-15 | 2,140.00 | 2,180.00 | 2,015.00 | 2,095.00 | 2,095.00 | 1,503,927 |
| 2025-12-12 | 2,280.00 | 2,480.00 | 2,155.00 | 2,155.00 | 2,155.00 | 8,448,436 |
| 2025-12-11 | 2,210.00 | 2,290.00 | 2,110.00 | 2,150.00 | 2,150.00 | 3,115,047 |
| 2025-12-10 | 2,300.00 | 2,305.00 | 2,110.00 | 2,175.00 | 2,175.00 | 3,180,996 |
| 2025-12-09 | 2,260.00 | 2,490.00 | 2,125.00 | 2,300.00 | 2,300.00 | 25,417,103 |
| 2025-12-08 | 1,729.00 | 2,100.00 | 1,698.00 | 2,100.00 | 2,100.00 | 3,145,429 |
| 2025-12-05 | 1,615.00 | 1,625.00 | 1,584.00 | 1,617.00 | 1,617.00 | 140,948 |
| 2025-12-04 | 1,715.00 | 1,719.00 | 1,611.00 | 1,616.00 | 1,616.00 | 353,524 |
| 2025-12-03 | 1,651.00 | 1,715.00 | 1,647.00 | 1,715.00 | 1,715.00 | 129,179 |
| 2025-12-02 | 1,660.00 | 1,676.00 | 1,640.00 | 1,648.00 | 1,648.00 | 70,970 |
| 2025-12-01 | 1,675.00 | 1,710.00 | 1,655.00 | 1,656.00 | 1,656.00 | 101,054 |
| 2025-11-28 | 1,615.00 | 1,688.00 | 1,615.00 | 1,673.00 | 1,673.00 | 69,069 |
| 2025-11-27 | 1,615.00 | 1,650.00 | 1,599.00 | 1,614.00 | 1,614.00 | 93,432 |
| 2025-11-26 | 1,630.00 | 1,650.00 | 1,593.00 | 1,615.00 | 1,615.00 | 131,142 |
| 2025-11-25 | 1,631.00 | 1,696.00 | 1,615.00 | 1,616.00 | 1,616.00 | 127,477 |
| 2025-11-24 | 1,696.00 | 1,714.00 | 1,630.00 | 1,630.00 | 1,630.00 | 144,806 |
| 2025-11-21 | 1,708.00 | 1,740.00 | 1,600.00 | 1,690.00 | 1,690.00 | 323,894 |
| 2025-11-20 | 1,780.00 | 1,800.00 | 1,718.00 | 1,718.00 | 1,718.00 | 204,293 |
| 2025-11-19 | 1,750.00 | 1,815.00 | 1,720.00 | 1,760.00 | 1,760.00 | 127,965 |
| 2025-11-18 | 1,961.00 | 1,971.00 | 1,700.00 | 1,775.00 | 1,775.00 | 590,463 |
| 2025-11-17 | 1,999.00 | 2,035.00 | 1,926.00 | 1,961.00 | 1,961.00 | 163,142 |
| 2025-11-14 | 2,065.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,010.00 | 133,536 |
| 2025-11-13 | 2,110.00 | 2,160.00 | 2,045.00 | 2,085.00 | 2,085.00 | 147,761 |
| 2025-11-12 | 2,145.00 | 2,160.00 | 2,075.00 | 2,110.00 | 2,110.00 | 54,534 |
| 2025-11-11 | 2,120.00 | 2,255.00 | 2,080.00 | 2,140.00 | 2,140.00 | 63,780 |
| 2025-11-10 | 2,120.00 | 2,205.00 | 2,055.00 | 2,120.00 | 2,120.00 | 101,257 |
| 2025-11-07 | 2,130.00 | 2,250.00 | 2,070.00 | 2,120.00 | 2,120.00 | 216,065 |
| 2025-11-06 | 2,310.00 | 2,310.00 | 2,135.00 | 2,190.00 | 2,190.00 | 94,065 |
| 2025-11-05 | 2,260.00 | 2,265.00 | 2,100.00 | 2,220.00 | 2,220.00 | 219,591 |
| 2025-11-04 | 2,335.00 | 2,400.00 | 2,245.00 | 2,270.00 | 2,270.00 | 127,836 |
| 2025-11-03 | 2,450.00 | 2,485.00 | 2,280.00 | 2,340.00 | 2,340.00 | 282,756 |
| 2025-10-31 | 2,500.00 | 2,555.00 | 2,405.00 | 2,440.00 | 2,440.00 | 165,957 |
| 2025-10-30 | 2,620.00 | 2,650.00 | 2,480.00 | 2,515.00 | 2,515.00 | 144,131 |
| 2025-10-29 | 2,545.00 | 2,620.00 | 2,460.00 | 2,620.00 | 2,620.00 | 183,211 |
| 2025-10-28 | 2,615.00 | 2,640.00 | 2,475.00 | 2,540.00 | 2,540.00 | 210,750 |
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.