276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 642.00 | 642.00 | 476.00 | 549.00 | 549.00 | 202 |
| 2024-01-23 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 500 |
| 2024-01-22 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 1 |
| 2024-01-19 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 1 |
| 2024-01-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-01-17 | 572.00 | 572.00 | 425.00 | 479.00 | 479.00 | 252 |
| 2024-01-16 | 560.00 | 560.00 | 415.00 | 499.00 | 499.00 | 103 |
| 2024-01-15 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2024-01-12 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2024-01-11 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 1 |
| 2024-01-10 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 1 |
| 2024-01-09 | 425.00 | 498.00 | 425.00 | 498.00 | 498.00 | 9,625 |
| 2024-01-08 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2024-01-05 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2024-01-04 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 1 |
| 2024-01-03 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 400 |
| 2024-01-02 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2023-12-28 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1 |
| 2023-12-27 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-12-26 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1 |
| 2023-12-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2023-12-21 | 598.00 | 598.00 | 454.00 | 549.00 | 549.00 | 3,049 |
| 2023-12-20 | 535.00 | 535.00 | 455.00 | 534.00 | 534.00 | 403 |
| 2023-12-19 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 276 |
| 2023-12-18 | 575.00 | 629.00 | 575.00 | 629.00 | 629.00 | 3 |
| 2023-12-15 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 1 |
| 2023-12-14 | 409.00 | 553.00 | 409.00 | 553.00 | 553.00 | 16 |
| 2023-12-13 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 11 |
| 2023-12-12 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 0 |
| 2023-12-11 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 1 |
| 2023-12-08 | 599.00 | 599.00 | 598.00 | 598.00 | 598.00 | 27 |
| 2023-12-07 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-06 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-05 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2023-12-01 | 434.00 | 585.00 | 434.00 | 585.00 | 585.00 | 2 |
| 2023-11-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2 |
| 2023-11-29 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2023-11-28 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2023-11-27 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2023-11-24 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 1 |
| 2023-11-23 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2023-11-22 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1 |
| 2023-11-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2023-11-20 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 2 |
| 2023-11-17 | 550.00 | 629.00 | 550.00 | 629.00 | 629.00 | 101 |
| 2023-11-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2023-11-15 | 550.00 | 550.00 | 547.00 | 547.00 | 547.00 | 570 |
| 2023-11-14 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0 |
| 2023-11-13 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0 |
| 2023-11-10 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0 |
| 2023-11-09 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0 |
| 2023-11-08 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 1 |
| 2023-11-07 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0 |
| 2023-11-06 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 1 |
| 2023-11-03 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2023-11-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2023-11-01 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2023-10-31 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2023-10-30 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
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.