276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2023-07-26 | 673.00 | 673.00 | 502.00 | 598.00 | 598.00 | 272 |
| 2023-07-25 | 773.00 | 773.00 | 590.00 | 590.00 | 590.00 | 4 |
| 2023-07-24 | 552.00 | 727.00 | 552.00 | 694.00 | 694.00 | 606 |
| 2023-07-21 | 747.00 | 747.00 | 595.00 | 649.00 | 649.00 | 711 |
| 2023-07-20 | 748.00 | 748.00 | 700.00 | 700.00 | 700.00 | 6 |
| 2023-07-19 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2023-07-18 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 1 |
| 2023-07-17 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 1 |
| 2023-07-14 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0 |
| 2023-07-13 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 1 |
| 2023-07-12 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2023-07-11 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2023-07-10 | 539.00 | 633.00 | 539.00 | 633.00 | 633.00 | 240 |
| 2023-07-07 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2023-07-06 | 759.00 | 759.00 | 562.00 | 745.00 | 745.00 | 447 |
| 2023-07-05 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 0 |
| 2023-07-04 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 0 |
| 2023-07-03 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 0 |
| 2023-06-30 | 748.00 | 748.00 | 736.00 | 736.00 | 736.00 | 2 |
| 2023-06-29 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2023-06-28 | 797.00 | 797.00 | 590.00 | 695.00 | 695.00 | 602 |
| 2023-06-27 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 1 |
| 2023-06-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2023-06-23 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 1 |
| 2023-06-22 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0 |
| 2023-06-21 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 1 |
| 2023-06-20 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 1,600 |
| 2023-06-19 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2023-06-16 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2023-06-15 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2023-06-14 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2023-06-13 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2023-06-12 | 508.00 | 649.00 | 508.00 | 649.00 | 649.00 | 43 |
| 2023-06-09 | 689.00 | 689.00 | 517.00 | 597.00 | 597.00 | 1,555 |
| 2023-06-08 | 527.00 | 617.00 | 526.00 | 608.00 | 608.00 | 407 |
| 2023-06-07 | 550.00 | 618.00 | 533.00 | 618.00 | 618.00 | 1,181 |
| 2023-06-05 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2023-06-02 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 1 |
| 2023-06-01 | 530.00 | 643.00 | 530.00 | 643.00 | 643.00 | 1,152 |
| 2023-05-31 | 710.00 | 710.00 | 528.00 | 594.00 | 594.00 | 1,153 |
| 2023-05-30 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 1 |
| 2023-05-26 | 507.00 | 547.00 | 505.00 | 543.00 | 543.00 | 1,362 |
| 2023-05-25 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2023-05-24 | 598.00 | 598.00 | 594.00 | 597.00 | 597.00 | 801 |
| 2023-05-23 | 602.00 | 602.00 | 520.00 | 531.00 | 531.00 | 3,715 |
| 2023-05-22 | 710.00 | 710.00 | 527.00 | 527.00 | 527.00 | 670 |
| 2023-05-19 | 553.00 | 619.00 | 472.00 | 619.00 | 619.00 | 461 |
| 2023-05-18 | 431.00 | 574.00 | 425.00 | 555.00 | 555.00 | 15,042 |
| 2023-05-17 | 599.00 | 599.00 | 500.00 | 500.00 | 500.00 | 317 |
| 2023-05-16 | 529.00 | 529.00 | 528.00 | 528.00 | 528.00 | 210 |
| 2023-05-15 | 530.00 | 530.00 | 445.00 | 529.00 | 529.00 | 827 |
| 2023-05-12 | 513.00 | 520.00 | 445.00 | 520.00 | 520.00 | 5,385 |
| 2023-05-11 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1 |
| 2023-05-10 | 422.00 | 510.00 | 422.00 | 510.00 | 510.00 | 2 |
| 2023-05-09 | 582.00 | 582.00 | 496.00 | 496.00 | 496.00 | 1,336 |
| 2023-05-08 | 505.00 | 673.00 | 505.00 | 583.00 | 583.00 | 254 |
| 2023-05-04 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2023-05-03 | 632.00 | 632.00 | 552.00 | 597.00 | 597.00 | 7 |
| 2023-05-02 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 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.