271830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 991.00 | 1,045.00 | 989.00 | 994.00 | 994.00 | 54,671 |
| 2026-10-20 | 1,025.00 | 1,048.00 | 989.00 | 991.00 | 991.00 | 88,108 |
| 2026-10-19 | 1,040.00 | 1,060.00 | 998.00 | 1,030.00 | 1,030.00 | 58,590 |
| 2026-10-16 | 994.00 | 1,189.00 | 991.00 | 1,040.00 | 1,040.00 | 769,766 |
| 2026-10-15 | 985.00 | 1,060.00 | 922.00 | 1,012.00 | 1,012.00 | 330,014 |
| 2026-10-14 | 1,045.00 | 1,045.00 | 990.00 | 999.00 | 999.00 | 77,107 |
| 2026-10-13 | 1,050.00 | 1,110.00 | 1,000.00 | 1,009.00 | 1,009.00 | 156,448 |
| 2026-10-12 | 1,090.00 | 1,090.00 | 1,032.00 | 1,050.00 | 1,050.00 | 83,503 |
| 2026-10-08 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 86,888 |
| 2026-10-07 | 1,101.00 | 1,137.00 | 1,095.00 | 1,095.00 | 1,095.00 | 72,781 |
| 2026-10-06 | 1,110.00 | 1,128.00 | 1,095.00 | 1,111.00 | 1,111.00 | 100,143 |
| 2026-10-02 | 1,096.00 | 1,132.00 | 1,036.00 | 1,104.00 | 1,104.00 | 154,130 |
| 2026-10-01 | 1,040.00 | 1,100.00 | 1,032.00 | 1,096.00 | 1,096.00 | 116,511 |
| 2026-09-30 | 1,060.00 | 1,090.00 | 1,020.00 | 1,040.00 | 1,040.00 | 34,339 |
| 2026-09-29 | 1,065.00 | 1,089.00 | 1,021.00 | 1,030.00 | 1,030.00 | 45,361 |
| 2026-09-28 | 1,080.00 | 1,105.00 | 1,016.00 | 1,050.00 | 1,050.00 | 100,597 |
| 2026-09-23 | 1,107.00 | 1,107.00 | 1,056.00 | 1,080.00 | 1,080.00 | 118,431 |
| 2026-09-22 | 1,107.00 | 1,110.00 | 1,066.00 | 1,075.00 | 1,075.00 | 106,046 |
| 2026-09-21 | 1,122.00 | 1,122.00 | 1,069.00 | 1,071.00 | 1,071.00 | 122,907 |
| 2026-09-18 | 1,109.00 | 1,124.00 | 1,085.00 | 1,101.00 | 1,101.00 | 125,622 |
| 2026-09-17 | 1,107.00 | 1,107.00 | 1,054.00 | 1,095.00 | 1,095.00 | 167,205 |
| 2026-09-16 | 1,069.00 | 1,108.00 | 1,059.00 | 1,075.00 | 1,075.00 | 93,025 |
| 2026-09-15 | 1,080.00 | 1,096.00 | 1,048.00 | 1,069.00 | 1,069.00 | 131,699 |
| 2026-09-14 | 1,077.00 | 1,105.00 | 1,068.00 | 1,080.00 | 1,080.00 | 124,969 |
| 2026-09-11 | 1,123.00 | 1,123.00 | 1,068.00 | 1,095.00 | 1,095.00 | 174,459 |
| 2026-09-10 | 1,171.00 | 1,171.00 | 1,071.00 | 1,112.00 | 1,112.00 | 405,174 |
| 2026-09-09 | 1,033.00 | 1,299.00 | 1,024.00 | 1,140.00 | 1,140.00 | 2,860,575 |
| 2026-09-08 | 1,009.00 | 1,040.00 | 1,003.00 | 1,003.00 | 1,003.00 | 95,377 |
| 2026-09-07 | 1,005.00 | 1,039.00 | 991.00 | 1,003.00 | 1,003.00 | 121,144 |
| 2026-09-04 | 999.00 | 1,027.00 | 998.00 | 1,004.00 | 1,004.00 | 92,509 |
| 2026-09-03 | 1,022.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 50,365 |
| 2026-09-02 | 1,020.00 | 1,067.00 | 1,005.00 | 1,022.00 | 1,022.00 | 79,295 |
| 2026-09-01 | 1,072.00 | 1,073.00 | 1,022.00 | 1,023.00 | 1,023.00 | 91,730 |
| 2026-08-31 | 1,021.00 | 1,063.00 | 1,005.00 | 1,041.00 | 1,041.00 | 74,511 |
| 2026-08-28 | 1,105.00 | 1,105.00 | 1,056.00 | 1,063.00 | 1,063.00 | 97,492 |
| 2026-08-27 | 1,094.00 | 1,110.00 | 1,078.00 | 1,079.00 | 1,079.00 | 79,546 |
| 2026-08-26 | 1,071.00 | 1,124.00 | 1,005.00 | 1,094.00 | 1,094.00 | 193,356 |
| 2026-08-25 | 1,059.00 | 1,088.00 | 1,012.00 | 1,071.00 | 1,071.00 | 174,664 |
| 2026-08-24 | 1,110.00 | 1,175.00 | 1,043.00 | 1,059.00 | 1,059.00 | 312,490 |
| 2026-08-21 | 1,180.00 | 1,180.00 | 1,102.00 | 1,109.00 | 1,109.00 | 277,372 |
| 2026-08-20 | 1,204.00 | 1,298.00 | 1,140.00 | 1,158.00 | 1,158.00 | 776,460 |
| 2026-08-19 | 1,458.00 | 1,458.00 | 1,200.00 | 1,203.00 | 1,203.00 | 2,631,480 |
| 2026-08-18 | 1,028.00 | 1,336.00 | 1,011.00 | 1,336.00 | 1,336.00 | 1,697,618 |
| 2026-08-14 | 1,018.00 | 1,077.00 | 1,011.00 | 1,028.00 | 1,028.00 | 113,242 |
| 2026-08-13 | 1,090.00 | 1,123.00 | 1,012.00 | 1,013.00 | 1,013.00 | 223,536 |
| 2026-08-12 | 1,032.00 | 1,097.00 | 1,010.00 | 1,090.00 | 1,090.00 | 198,118 |
| 2026-08-11 | 1,035.00 | 1,065.00 | 1,004.00 | 1,032.00 | 1,032.00 | 141,976 |
| 2026-08-10 | 995.00 | 1,070.00 | 977.00 | 1,035.00 | 1,035.00 | 188,142 |
| 2026-08-07 | 998.00 | 1,040.00 | 981.00 | 996.00 | 996.00 | 74,375 |
| 2026-08-06 | 1,051.00 | 1,100.00 | 992.00 | 998.00 | 998.00 | 96,900 |
| 2026-08-05 | 1,015.00 | 1,043.00 | 995.00 | 1,021.00 | 1,021.00 | 166,115 |
| 2026-08-04 | 867.00 | 986.00 | 867.00 | 986.00 | 986.00 | 135,064 |
| 2026-08-03 | 890.00 | 936.00 | 870.00 | 908.00 | 908.00 | 76,775 |
| 2026-07-31 | 850.00 | 912.00 | 831.00 | 879.00 | 879.00 | 172,657 |
| 2026-07-30 | 800.00 | 899.00 | 800.00 | 811.00 | 811.00 | 188,062 |
| 2026-07-29 | 911.00 | 920.00 | 822.00 | 860.00 | 860.00 | 298,571 |
| 2026-07-28 | 976.00 | 976.00 | 904.00 | 911.00 | 911.00 | 174,920 |
| 2026-07-27 | 969.00 | 990.00 | 940.00 | 977.00 | 977.00 | 131,357 |
| 2026-07-24 | 975.00 | 996.00 | 958.00 | 960.00 | 960.00 | 172,597 |
| 2026-07-23 | 991.00 | 1,050.00 | 971.00 | 1,007.00 | 1,007.00 | 225,220 |
Page 1 of 14 · 828 trading daysOlder →
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.