271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,771.00 | 1,858.00 | 1,735.00 | 1,826.00 | 1,826.00 | 203,906 |
| 2025-07-25 | 1,829.00 | 1,860.00 | 1,769.00 | 1,780.00 | 1,780.00 | 115,668 |
| 2025-07-24 | 1,830.00 | 1,898.00 | 1,830.00 | 1,835.00 | 1,835.00 | 88,464 |
| 2025-07-23 | 1,916.00 | 1,937.00 | 1,820.00 | 1,880.00 | 1,880.00 | 127,731 |
| 2025-07-22 | 1,906.00 | 1,945.00 | 1,848.00 | 1,944.00 | 1,944.00 | 253,497 |
| 2025-07-21 | 1,947.00 | 1,947.00 | 1,857.00 | 1,915.00 | 1,915.00 | 212,769 |
| 2025-07-18 | 1,986.00 | 2,055.00 | 1,910.00 | 1,910.00 | 1,910.00 | 463,221 |
| 2025-07-17 | 1,829.00 | 2,165.00 | 1,798.00 | 1,977.00 | 1,977.00 | 6,969,029 |
| 2025-07-16 | 1,830.00 | 1,980.00 | 1,790.00 | 1,829.00 | 1,829.00 | 627,216 |
| 2025-07-15 | 1,758.00 | 1,872.00 | 1,732.00 | 1,824.00 | 1,824.00 | 543,810 |
| 2025-07-14 | 1,665.00 | 1,811.00 | 1,663.00 | 1,758.00 | 1,758.00 | 203,734 |
| 2025-07-11 | 1,680.00 | 1,694.00 | 1,670.00 | 1,677.00 | 1,677.00 | 21,328 |
| 2025-07-10 | 1,709.00 | 1,724.00 | 1,668.00 | 1,680.00 | 1,680.00 | 108,597 |
| 2025-07-09 | 1,740.00 | 1,741.00 | 1,701.00 | 1,709.00 | 1,709.00 | 49,590 |
| 2025-07-08 | 1,750.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,740.00 | 56,321 |
| 2025-07-07 | 1,724.00 | 1,788.00 | 1,698.00 | 1,750.00 | 1,750.00 | 183,340 |
| 2025-07-04 | 1,758.00 | 1,758.00 | 1,650.00 | 1,724.00 | 1,724.00 | 76,429 |
| 2025-07-03 | 1,748.00 | 1,765.00 | 1,720.00 | 1,763.00 | 1,763.00 | 70,025 |
| 2025-07-02 | 1,770.00 | 1,789.00 | 1,694.00 | 1,745.00 | 1,745.00 | 173,793 |
| 2025-07-01 | 1,749.00 | 1,830.00 | 1,705.00 | 1,757.00 | 1,757.00 | 275,044 |
| 2025-06-30 | 1,623.00 | 1,750.00 | 1,611.00 | 1,701.00 | 1,701.00 | 637,818 |
| 2025-06-27 | 1,576.00 | 1,857.00 | 1,576.00 | 1,625.00 | 1,625.00 | 3,146,380 |
| 2025-06-26 | 1,617.00 | 1,617.00 | 1,572.00 | 1,576.00 | 1,576.00 | 68,261 |
| 2025-06-25 | 1,610.00 | 1,617.00 | 1,581.00 | 1,617.00 | 1,617.00 | 33,902 |
| 2025-06-24 | 1,699.00 | 1,699.00 | 1,571.00 | 1,609.00 | 1,609.00 | 76,164 |
| 2025-06-23 | 1,570.00 | 1,599.00 | 1,560.00 | 1,583.00 | 1,583.00 | 75,776 |
| 2025-06-20 | 1,607.00 | 1,607.00 | 1,580.00 | 1,598.00 | 1,598.00 | 44,462 |
| 2025-06-19 | 1,600.00 | 1,604.00 | 1,581.00 | 1,594.00 | 1,594.00 | 28,417 |
| 2025-06-18 | 1,590.00 | 1,630.00 | 1,577.00 | 1,595.00 | 1,595.00 | 61,771 |
| 2025-06-17 | 1,605.00 | 1,619.00 | 1,578.00 | 1,592.00 | 1,592.00 | 81,480 |
| 2025-06-16 | 1,623.00 | 1,623.00 | 1,574.00 | 1,618.00 | 1,618.00 | 58,495 |
| 2025-06-13 | 1,687.00 | 1,687.00 | 1,611.00 | 1,623.00 | 1,623.00 | 113,364 |
| 2025-06-12 | 1,698.00 | 1,700.00 | 1,666.00 | 1,687.00 | 1,687.00 | 73,545 |
| 2025-06-11 | 1,679.00 | 1,748.00 | 1,660.00 | 1,700.00 | 1,700.00 | 169,286 |
| 2025-06-10 | 1,630.00 | 1,717.00 | 1,617.00 | 1,679.00 | 1,679.00 | 162,364 |
| 2025-06-09 | 1,626.00 | 1,641.00 | 1,599.00 | 1,630.00 | 1,630.00 | 97,145 |
| 2025-06-05 | 1,620.00 | 1,651.00 | 1,590.00 | 1,626.00 | 1,626.00 | 51,328 |
| 2025-06-04 | 1,621.00 | 1,630.00 | 1,578.00 | 1,603.00 | 1,603.00 | 96,240 |
| 2025-06-02 | 1,660.00 | 1,660.00 | 1,605.00 | 1,620.00 | 1,620.00 | 46,017 |
| 2025-05-30 | 1,651.00 | 1,660.00 | 1,627.00 | 1,648.00 | 1,648.00 | 21,616 |
| 2025-05-29 | 1,680.00 | 1,680.00 | 1,601.00 | 1,651.00 | 1,651.00 | 106,358 |
| 2025-05-28 | 1,614.00 | 1,614.00 | 1,564.00 | 1,600.00 | 1,600.00 | 73,964 |
| 2025-05-27 | 1,605.00 | 1,614.00 | 1,576.00 | 1,605.00 | 1,605.00 | 73,729 |
| 2025-05-26 | 1,601.00 | 1,616.00 | 1,598.00 | 1,605.00 | 1,605.00 | 43,590 |
| 2025-05-23 | 1,641.00 | 1,648.00 | 1,596.00 | 1,601.00 | 1,601.00 | 101,430 |
| 2025-05-22 | 1,679.00 | 1,679.00 | 1,640.00 | 1,641.00 | 1,641.00 | 77,320 |
| 2025-05-21 | 1,668.00 | 1,710.00 | 1,628.00 | 1,695.00 | 1,695.00 | 155,250 |
| 2025-05-20 | 1,602.00 | 1,700.00 | 1,602.00 | 1,684.00 | 1,684.00 | 111,238 |
| 2025-05-19 | 1,653.00 | 1,660.00 | 1,600.00 | 1,622.00 | 1,622.00 | 112,930 |
| 2025-05-16 | 1,726.00 | 1,726.00 | 1,651.00 | 1,652.00 | 1,652.00 | 204,963 |
| 2025-05-15 | 1,737.00 | 1,852.00 | 1,671.00 | 1,726.00 | 1,726.00 | 565,244 |
| 2025-05-14 | 1,701.00 | 1,825.00 | 1,692.00 | 1,737.00 | 1,737.00 | 577,801 |
| 2025-05-13 | 1,732.00 | 1,732.00 | 1,690.00 | 1,700.00 | 1,700.00 | 128,851 |
| 2025-05-12 | 1,670.00 | 1,740.00 | 1,670.00 | 1,732.00 | 1,732.00 | 292,106 |
| 2025-05-09 | 1,800.00 | 1,800.00 | 1,676.00 | 1,734.00 | 1,734.00 | 493,636 |
| 2025-05-08 | 1,763.00 | 1,807.00 | 1,727.00 | 1,779.00 | 1,779.00 | 422,781 |
| 2025-05-07 | 1,861.00 | 1,861.00 | 1,710.00 | 1,770.00 | 1,770.00 | 1,089,491 |
| 2025-05-02 | 1,550.00 | 1,914.00 | 1,543.00 | 1,820.00 | 1,820.00 | 6,439,768 |
| 2025-04-30 | 1,595.00 | 1,595.00 | 1,535.00 | 1,543.00 | 1,543.00 | 174,731 |
| 2025-04-29 | 1,558.00 | 1,788.00 | 1,521.00 | 1,595.00 | 1,595.00 | 1,116,918 |
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.