276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-04-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 457 |
| 2024-04-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-04-18 | 630.00 | 630.00 | 549.00 | 550.00 | 550.00 | 5,727 |
| 2024-04-17 | 588.00 | 588.00 | 577.00 | 577.00 | 577.00 | 301 |
| 2024-04-16 | 684.00 | 684.00 | 506.00 | 549.00 | 549.00 | 3,004 |
| 2024-04-15 | 666.00 | 666.00 | 500.00 | 595.00 | 595.00 | 2,904 |
| 2024-04-12 | 642.00 | 642.00 | 544.00 | 580.00 | 580.00 | 9,521 |
| 2024-04-11 | 647.00 | 647.00 | 639.00 | 639.00 | 639.00 | 131 |
| 2024-04-09 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 2 |
| 2024-04-08 | 651.00 | 651.00 | 640.00 | 640.00 | 640.00 | 8,000 |
| 2024-04-05 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 1 |
| 2024-04-04 | 568.00 | 568.00 | 567.00 | 567.00 | 567.00 | 2 |
| 2024-04-03 | 665.00 | 665.00 | 494.00 | 494.00 | 494.00 | 101 |
| 2024-04-02 | 566.00 | 661.00 | 566.00 | 580.00 | 580.00 | 52 |
| 2024-04-01 | 580.00 | 670.00 | 575.00 | 665.00 | 665.00 | 3,102 |
| 2024-03-29 | 676.00 | 676.00 | 675.00 | 675.00 | 675.00 | 4,608 |
| 2024-03-28 | 680.00 | 680.00 | 579.00 | 676.00 | 676.00 | 7,740 |
| 2024-03-27 | 762.00 | 762.00 | 565.00 | 679.00 | 679.00 | 152 |
| 2024-03-26 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-03-25 | 510.00 | 689.00 | 510.00 | 670.00 | 670.00 | 2,031 |
| 2024-03-22 | 750.00 | 750.00 | 565.00 | 600.00 | 600.00 | 3,762 |
| 2024-03-21 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2024-03-20 | 669.00 | 675.00 | 669.00 | 675.00 | 675.00 | 15,740 |
| 2024-03-19 | 557.00 | 679.00 | 557.00 | 675.00 | 675.00 | 108 |
| 2024-03-18 | 564.00 | 663.00 | 564.00 | 655.00 | 655.00 | 6,044 |
| 2024-03-15 | 670.00 | 670.00 | 503.00 | 663.00 | 663.00 | 15 |
| 2024-03-14 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 31 |
| 2024-03-13 | 688.00 | 688.00 | 685.00 | 685.00 | 685.00 | 4 |
| 2024-03-12 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 12 |
| 2024-03-11 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 1 |
| 2024-03-08 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 1 |
| 2024-03-07 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 0 |
| 2024-03-06 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 1 |
| 2024-03-05 | 516.00 | 606.00 | 516.00 | 606.00 | 606.00 | 102 |
| 2024-03-04 | 609.00 | 609.00 | 519.00 | 607.00 | 607.00 | 3,170 |
| 2024-02-29 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1 |
| 2024-02-28 | 621.00 | 621.00 | 462.00 | 618.00 | 618.00 | 442 |
| 2024-02-27 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 55 |
| 2024-02-26 | 644.00 | 644.00 | 481.00 | 638.00 | 638.00 | 1,703 |
| 2024-02-23 | 565.00 | 565.00 | 564.00 | 564.00 | 564.00 | 1,169 |
| 2024-02-22 | 649.00 | 649.00 | 492.00 | 492.00 | 492.00 | 4,066 |
| 2024-02-21 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2024-02-20 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1 |
| 2024-02-19 | 452.00 | 604.00 | 452.00 | 601.00 | 601.00 | 12,061 |
| 2024-02-16 | 648.00 | 648.00 | 531.00 | 531.00 | 531.00 | 5,225 |
| 2024-02-15 | 627.00 | 627.00 | 500.00 | 624.00 | 624.00 | 725 |
| 2024-02-14 | 556.00 | 747.00 | 555.00 | 555.00 | 555.00 | 117 |
| 2024-02-13 | 559.00 | 652.00 | 559.00 | 651.00 | 651.00 | 611 |
| 2024-02-08 | 659.00 | 659.00 | 501.00 | 657.00 | 657.00 | 2,519 |
| 2024-02-07 | 639.00 | 639.00 | 483.00 | 579.00 | 579.00 | 565 |
| 2024-02-06 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 209 |
| 2024-02-05 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1 |
| 2024-02-02 | 684.00 | 684.00 | 509.00 | 580.00 | 580.00 | 2,497 |
| 2024-02-01 | 649.00 | 649.00 | 481.00 | 598.00 | 598.00 | 302 |
| 2024-01-31 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1,001 |
| 2024-01-30 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 2 |
| 2024-01-29 | 630.00 | 630.00 | 468.00 | 579.00 | 579.00 | 703 |
| 2024-01-26 | 450.00 | 550.00 | 425.00 | 550.00 | 550.00 | 4,454 |
| 2024-01-25 | 631.00 | 631.00 | 499.00 | 499.00 | 499.00 | 206 |
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.