271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 2,720.00 | 2,895.00 | 2,520.00 | 2,600.00 | 2,600.00 | 278,805 |
| 2025-10-24 | 2,700.00 | 2,780.00 | 2,655.00 | 2,720.00 | 2,720.00 | 150,668 |
| 2025-10-23 | 2,830.00 | 2,830.00 | 2,640.00 | 2,700.00 | 2,700.00 | 179,396 |
| 2025-10-22 | 2,790.00 | 2,905.00 | 2,675.00 | 2,845.00 | 2,845.00 | 219,968 |
| 2025-10-21 | 2,960.00 | 2,960.00 | 2,750.00 | 2,810.00 | 2,810.00 | 677,659 |
| 2025-10-20 | 2,510.00 | 2,965.00 | 2,510.00 | 2,875.00 | 2,875.00 | 1,444,250 |
| 2025-10-17 | 2,540.00 | 2,640.00 | 2,455.00 | 2,565.00 | 2,565.00 | 284,276 |
| 2025-10-16 | 2,650.00 | 2,650.00 | 2,445.00 | 2,470.00 | 2,470.00 | 505,646 |
| 2025-10-15 | 2,600.00 | 2,675.00 | 2,525.00 | 2,650.00 | 2,650.00 | 313,816 |
| 2025-10-14 | 2,545.00 | 2,640.00 | 2,420.00 | 2,600.00 | 2,600.00 | 838,727 |
| 2025-10-13 | 2,315.00 | 2,650.00 | 2,315.00 | 2,535.00 | 2,535.00 | 2,920,871 |
| 2025-10-10 | 1,942.00 | 2,400.00 | 1,939.00 | 2,305.00 | 2,305.00 | 3,833,750 |
| 2025-10-02 | 1,849.00 | 1,937.00 | 1,834.00 | 1,930.00 | 1,930.00 | 263,304 |
| 2025-10-01 | 1,849.00 | 1,858.00 | 1,805.00 | 1,849.00 | 1,849.00 | 73,918 |
| 2025-09-30 | 1,839.00 | 1,839.00 | 1,805.00 | 1,806.00 | 1,806.00 | 34,605 |
| 2025-09-29 | 1,840.00 | 1,845.00 | 1,802.00 | 1,839.00 | 1,839.00 | 34,034 |
| 2025-09-26 | 1,840.00 | 1,844.00 | 1,804.00 | 1,805.00 | 1,805.00 | 73,267 |
| 2025-09-25 | 1,880.00 | 1,898.00 | 1,845.00 | 1,845.00 | 1,845.00 | 29,034 |
| 2025-09-24 | 1,850.00 | 1,880.00 | 1,837.00 | 1,880.00 | 1,880.00 | 39,057 |
| 2025-09-23 | 1,917.00 | 1,917.00 | 1,856.00 | 1,859.00 | 1,859.00 | 71,826 |
| 2025-09-22 | 1,853.00 | 1,900.00 | 1,853.00 | 1,879.00 | 1,879.00 | 72,094 |
| 2025-09-19 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0 |
| 2025-09-18 | 1,823.00 | 1,925.00 | 1,816.00 | 1,841.00 | 1,841.00 | 71,867 |
| 2025-09-17 | 1,855.00 | 1,855.00 | 1,800.00 | 1,816.00 | 1,816.00 | 63,787 |
| 2025-09-16 | 1,851.00 | 1,877.00 | 1,837.00 | 1,849.00 | 1,849.00 | 29,651 |
| 2025-09-15 | 1,821.00 | 1,865.00 | 1,821.00 | 1,851.00 | 1,851.00 | 58,258 |
| 2025-09-12 | 1,850.00 | 1,888.00 | 1,831.00 | 1,839.00 | 1,839.00 | 28,814 |
| 2025-09-11 | 1,835.00 | 1,859.00 | 1,828.00 | 1,842.00 | 1,842.00 | 35,221 |
| 2025-09-10 | 1,859.00 | 1,859.00 | 1,835.00 | 1,835.00 | 1,835.00 | 39,727 |
| 2025-09-09 | 1,822.00 | 1,940.00 | 1,822.00 | 1,863.00 | 1,863.00 | 37,798 |
| 2025-09-08 | 1,850.00 | 1,854.00 | 1,832.00 | 1,845.00 | 1,845.00 | 13,951 |
| 2025-09-05 | 1,870.00 | 1,907.00 | 1,833.00 | 1,835.00 | 1,835.00 | 49,912 |
| 2025-09-04 | 1,896.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | 33,275 |
| 2025-09-03 | 1,879.00 | 1,947.00 | 1,849.00 | 1,893.00 | 1,893.00 | 49,065 |
| 2025-09-02 | 1,859.00 | 1,897.00 | 1,837.00 | 1,868.00 | 1,868.00 | 46,788 |
| 2025-09-01 | 1,871.00 | 1,900.00 | 1,844.00 | 1,860.00 | 1,860.00 | 54,283 |
| 2025-08-29 | 1,861.00 | 1,908.00 | 1,859.00 | 1,887.00 | 1,887.00 | 43,156 |
| 2025-08-28 | 1,886.00 | 1,889.00 | 1,860.00 | 1,861.00 | 1,861.00 | 21,813 |
| 2025-08-27 | 1,858.00 | 1,910.00 | 1,858.00 | 1,886.00 | 1,886.00 | 47,452 |
| 2025-08-26 | 1,901.00 | 1,901.00 | 1,863.00 | 1,871.00 | 1,871.00 | 31,064 |
| 2025-08-25 | 1,909.00 | 1,950.00 | 1,878.00 | 1,878.00 | 1,878.00 | 52,034 |
| 2025-08-22 | 1,873.00 | 1,965.00 | 1,872.00 | 1,902.00 | 1,902.00 | 307,705 |
| 2025-08-21 | 1,825.00 | 1,952.00 | 1,816.00 | 1,873.00 | 1,873.00 | 137,188 |
| 2025-08-20 | 1,835.00 | 1,845.00 | 1,756.00 | 1,818.00 | 1,818.00 | 74,420 |
| 2025-08-19 | 1,873.00 | 1,894.00 | 1,838.00 | 1,850.00 | 1,850.00 | 56,116 |
| 2025-08-18 | 1,850.00 | 1,930.00 | 1,850.00 | 1,875.00 | 1,875.00 | 158,343 |
| 2025-08-14 | 1,895.00 | 1,909.00 | 1,866.00 | 1,866.00 | 1,866.00 | 29,086 |
| 2025-08-13 | 1,820.00 | 1,918.00 | 1,820.00 | 1,895.00 | 1,895.00 | 143,016 |
| 2025-08-12 | 1,889.00 | 2,030.00 | 1,800.00 | 1,835.00 | 1,835.00 | 653,382 |
| 2025-08-11 | 1,878.00 | 1,878.00 | 1,835.00 | 1,864.00 | 1,864.00 | 75,387 |
| 2025-08-08 | 1,877.00 | 1,910.00 | 1,854.00 | 1,862.00 | 1,862.00 | 58,205 |
| 2025-08-07 | 1,805.00 | 1,906.00 | 1,803.00 | 1,884.00 | 1,884.00 | 141,687 |
| 2025-08-06 | 1,824.00 | 1,824.00 | 1,790.00 | 1,806.00 | 1,806.00 | 26,022 |
| 2025-08-05 | 1,842.00 | 1,842.00 | 1,750.00 | 1,796.00 | 1,796.00 | 28,942 |
| 2025-08-04 | 1,796.00 | 1,830.00 | 1,768.00 | 1,799.00 | 1,799.00 | 58,177 |
| 2025-08-01 | 1,877.00 | 1,877.00 | 1,788.00 | 1,803.00 | 1,803.00 | 73,309 |
| 2025-07-31 | 1,864.00 | 1,880.00 | 1,825.00 | 1,848.00 | 1,848.00 | 59,435 |
| 2025-07-30 | 1,795.00 | 1,937.00 | 1,782.00 | 1,864.00 | 1,864.00 | 216,377 |
| 2025-07-29 | 1,806.00 | 1,827.00 | 1,771.00 | 1,793.00 | 1,793.00 | 81,747 |
| 2025-07-28 | 1,771.00 | 1,858.00 | 1,735.00 | 1,826.00 | 1,826.00 | 203,906 |
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.