276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 2 |
| 2023-04-27 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1 |
| 2023-04-26 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0 |
| 2023-04-25 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 4 |
| 2023-04-24 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1 |
| 2023-04-21 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 1 |
| 2023-04-20 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 1 |
| 2023-04-19 | 598.00 | 598.00 | 471.00 | 592.00 | 592.00 | 3 |
| 2023-04-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2023-04-17 | 500.00 | 650.00 | 500.00 | 650.00 | 650.00 | 28 |
| 2023-04-14 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 10 |
| 2023-04-13 | 493.00 | 579.00 | 493.00 | 579.00 | 579.00 | 2,001 |
| 2023-04-12 | 490.00 | 582.00 | 432.00 | 579.00 | 579.00 | 3,157 |
| 2023-04-11 | 685.00 | 685.00 | 508.00 | 508.00 | 508.00 | 5,063 |
| 2023-04-10 | 564.00 | 645.00 | 482.00 | 597.00 | 597.00 | 15,452 |
| 2023-04-07 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 2 |
| 2023-04-06 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-04-05 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1 |
| 2023-04-04 | 597.00 | 597.00 | 509.00 | 588.00 | 588.00 | 72 |
| 2023-04-03 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1 |
| 2023-03-31 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 6 |
| 2023-03-30 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 1 |
| 2023-03-29 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 659 |
| 2023-03-28 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2023-03-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-03-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2 |
| 2023-03-23 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0 |
| 2023-03-22 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0 |
| 2023-03-21 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0 |
| 2023-03-20 | 669.00 | 669.00 | 500.00 | 594.00 | 594.00 | 102 |
| 2023-03-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-03-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-03-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2023-03-14 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0 |
| 2023-03-13 | 600.00 | 600.00 | 583.00 | 583.00 | 583.00 | 8 |
| 2023-03-10 | 539.00 | 539.00 | 399.00 | 536.00 | 536.00 | 1,738 |
| 2023-03-09 | 489.00 | 489.00 | 416.00 | 469.00 | 469.00 | 304 |
| 2023-03-08 | 575.00 | 660.00 | 489.00 | 489.00 | 489.00 | 144 |
| 2023-03-07 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 11 |
| 2023-03-06 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 1 |
| 2023-03-03 | 594.00 | 594.00 | 472.00 | 589.00 | 589.00 | 39 |
| 2023-03-02 | 475.00 | 555.00 | 475.00 | 555.00 | 555.00 | 254 |
| 2023-02-28 | 574.00 | 574.00 | 425.00 | 558.00 | 558.00 | 502 |
| 2023-02-27 | 433.00 | 500.00 | 433.00 | 500.00 | 500.00 | 1,796 |
| 2023-02-24 | 380.00 | 444.00 | 380.00 | 443.00 | 443.00 | 1,210 |
| 2023-02-23 | 408.00 | 447.00 | 408.00 | 447.00 | 447.00 | 501 |
| 2023-02-22 | 617.00 | 617.00 | 460.00 | 479.00 | 479.00 | 2,091 |
| 2023-02-21 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 2 |
| 2023-02-20 | 471.00 | 471.00 | 469.00 | 469.00 | 469.00 | 101 |
| 2023-02-17 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 0 |
| 2023-02-16 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 1 |
| 2023-02-15 | 554.00 | 554.00 | 489.00 | 489.00 | 489.00 | 6 |
| 2023-02-14 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 22 |
| 2023-02-13 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2023-02-10 | 658.00 | 658.00 | 575.00 | 575.00 | 575.00 | 103 |
| 2023-02-09 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1 |
| 2023-02-08 | 611.00 | 611.00 | 579.00 | 579.00 | 579.00 | 2 |
| 2023-02-07 | 549.00 | 549.00 | 535.00 | 535.00 | 535.00 | 3 |
| 2023-02-06 | 500.00 | 500.00 | 398.00 | 482.00 | 482.00 | 1,546 |
| 2023-02-03 | 632.00 | 632.00 | 468.00 | 468.00 | 468.00 | 819 |
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.