276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 0 |
| 2024-07-19 | 516.00 | 516.00 | 383.00 | 516.00 | 516.00 | 623 |
| 2024-07-18 | 450.00 | 450.00 | 449.00 | 450.00 | 450.00 | 25,680 |
| 2024-07-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 585 |
| 2024-07-16 | 537.00 | 537.00 | 410.00 | 529.00 | 529.00 | 21,109 |
| 2024-07-15 | 525.00 | 525.00 | 389.00 | 468.00 | 468.00 | 1,101 |
| 2024-07-12 | 563.00 | 563.00 | 418.00 | 457.00 | 457.00 | 3,455 |
| 2024-07-11 | 581.00 | 581.00 | 491.00 | 491.00 | 491.00 | 805 |
| 2024-07-10 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 1 |
| 2024-07-09 | 528.00 | 528.00 | 450.00 | 509.00 | 509.00 | 1,003 |
| 2024-07-08 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | 1,637 |
| 2024-07-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 2024-07-04 | 533.00 | 533.00 | 399.00 | 400.00 | 400.00 | 13 |
| 2024-07-03 | 457.00 | 469.00 | 457.00 | 469.00 | 469.00 | 4,857 |
| 2024-07-02 | 540.00 | 540.00 | 407.00 | 537.00 | 537.00 | 5,004 |
| 2024-07-01 | 476.00 | 637.00 | 476.00 | 476.00 | 476.00 | 3,121 |
| 2024-06-28 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1 |
| 2024-06-27 | 571.00 | 571.00 | 492.00 | 492.00 | 492.00 | 215 |
| 2024-06-26 | 579.00 | 579.00 | 431.00 | 499.00 | 499.00 | 5,002 |
| 2024-06-25 | 515.00 | 515.00 | 382.00 | 506.00 | 506.00 | 665 |
| 2024-06-24 | 564.00 | 564.00 | 418.00 | 449.00 | 449.00 | 1,675 |
| 2024-06-21 | 656.00 | 656.00 | 491.00 | 491.00 | 491.00 | 3 |
| 2024-06-20 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 1 |
| 2024-06-19 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 1 |
| 2024-06-18 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1 |
| 2024-06-17 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 1 |
| 2024-06-14 | 599.00 | 599.00 | 450.00 | 450.00 | 450.00 | 2,909 |
| 2024-06-13 | 529.00 | 529.00 | 407.00 | 529.00 | 529.00 | 7 |
| 2024-06-12 | 479.00 | 479.00 | 477.00 | 477.00 | 477.00 | 8 |
| 2024-06-11 | 480.00 | 480.00 | 408.00 | 479.00 | 479.00 | 12,509 |
| 2024-06-10 | 550.00 | 550.00 | 479.00 | 479.00 | 479.00 | 2,401 |
| 2024-06-07 | 480.00 | 480.00 | 440.00 | 479.00 | 479.00 | 206 |
| 2024-06-05 | 580.00 | 584.00 | 440.00 | 440.00 | 440.00 | 3 |
| 2024-06-04 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 82 |
| 2024-06-03 | 620.00 | 620.00 | 470.00 | 598.00 | 598.00 | 13 |
| 2024-05-31 | 582.00 | 582.00 | 434.00 | 548.00 | 548.00 | 106 |
| 2024-05-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 4 |
| 2024-05-29 | 460.00 | 599.00 | 460.00 | 599.00 | 599.00 | 14,277 |
| 2024-05-28 | 499.00 | 558.00 | 434.00 | 541.00 | 541.00 | 15,317 |
| 2024-05-27 | 680.00 | 680.00 | 510.00 | 510.00 | 510.00 | 5 |
| 2024-05-24 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-05-23 | 539.00 | 539.00 | 450.00 | 534.00 | 534.00 | 6,022 |
| 2024-05-22 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1 |
| 2024-05-21 | 470.00 | 470.00 | 362.00 | 410.00 | 410.00 | 301 |
| 2024-05-20 | 550.00 | 550.00 | 416.00 | 417.00 | 417.00 | 8,052 |
| 2024-05-17 | 660.00 | 660.00 | 489.00 | 489.00 | 489.00 | 3,425 |
| 2024-05-16 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 102 |
| 2024-05-14 | 679.00 | 679.00 | 676.00 | 676.00 | 676.00 | 2 |
| 2024-05-13 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 5 |
| 2024-05-10 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 1 |
| 2024-05-09 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1 |
| 2024-05-08 | 575.00 | 575.00 | 425.00 | 567.00 | 567.00 | 2,199 |
| 2024-05-07 | 572.00 | 572.00 | 500.00 | 500.00 | 500.00 | 11 |
| 2024-05-03 | 537.00 | 537.00 | 467.00 | 499.00 | 499.00 | 6,806 |
| 2024-05-02 | 471.00 | 471.00 | 467.00 | 467.00 | 467.00 | 6,200 |
| 2024-04-30 | 598.00 | 598.00 | 455.00 | 549.00 | 549.00 | 8,973 |
| 2024-04-29 | 538.00 | 538.00 | 480.00 | 535.00 | 535.00 | 53 |
| 2024-04-26 | 597.00 | 597.00 | 467.00 | 468.00 | 468.00 | 7,763 |
| 2024-04-25 | 599.00 | 599.00 | 510.00 | 549.00 | 549.00 | 591 |
| 2024-04-24 | 510.00 | 600.00 | 510.00 | 600.00 | 600.00 | 301 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.