276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1 |
| 2023-10-26 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2023-10-25 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1 |
| 2023-10-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-10-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2023-10-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-10-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2023-10-18 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2023-10-17 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1 |
| 2023-10-16 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 1 |
| 2023-10-13 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1 |
| 2023-10-12 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 1 |
| 2023-10-11 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2023-10-10 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2023-10-06 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2023-10-05 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0 |
| 2023-10-04 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 1 |
| 2023-09-27 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-09-26 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-09-25 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1 |
| 2023-09-22 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 1 |
| 2023-09-21 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2023-09-20 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 1 |
| 2023-09-19 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0 |
| 2023-09-18 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1 |
| 2023-09-15 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2023-09-14 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 2 |
| 2023-09-13 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 0 |
| 2023-09-12 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 1 |
| 2023-09-11 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-09-08 | 674.00 | 674.00 | 600.00 | 600.00 | 600.00 | 7 |
| 2023-09-07 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0 |
| 2023-09-06 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 1 |
| 2023-09-05 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2023-09-04 | 744.00 | 744.00 | 619.00 | 619.00 | 619.00 | 21 |
| 2023-09-01 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1 |
| 2023-08-31 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2023-08-30 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 1 |
| 2023-08-29 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2023-08-28 | 580.00 | 580.00 | 578.00 | 578.00 | 578.00 | 91 |
| 2023-08-25 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 1 |
| 2023-08-24 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2023-08-23 | 537.00 | 550.00 | 537.00 | 550.00 | 550.00 | 6 |
| 2023-08-22 | 539.00 | 539.00 | 399.00 | 537.00 | 537.00 | 5,002 |
| 2023-08-21 | 551.00 | 599.00 | 469.00 | 469.00 | 469.00 | 4,360 |
| 2023-08-18 | 739.00 | 739.00 | 551.00 | 551.00 | 551.00 | 91 |
| 2023-08-17 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 1 |
| 2023-08-16 | 617.00 | 617.00 | 459.00 | 596.00 | 596.00 | 825 |
| 2023-08-14 | 539.00 | 727.00 | 539.00 | 539.00 | 539.00 | 101 |
| 2023-08-11 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 70 |
| 2023-08-10 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1 |
| 2023-08-09 | 595.00 | 676.00 | 595.00 | 649.00 | 649.00 | 9 |
| 2023-08-08 | 799.00 | 799.00 | 595.00 | 595.00 | 595.00 | 1,685 |
| 2023-08-07 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2023-08-04 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2023-08-03 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2023-08-02 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 1 |
| 2023-08-01 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-07-31 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 1 |
| 2023-07-28 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 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.