276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 624.00 | 624.00 | 550.00 | 550.00 | 550.00 | 2 |
| 2023-02-01 | 598.00 | 598.00 | 539.00 | 544.00 | 544.00 | 232 |
| 2023-01-31 | 571.00 | 571.00 | 425.00 | 548.00 | 548.00 | 379 |
| 2023-01-30 | 434.00 | 498.00 | 434.00 | 498.00 | 498.00 | 419 |
| 2023-01-27 | 373.00 | 435.00 | 373.00 | 434.00 | 434.00 | 11,135 |
| 2023-01-26 | 483.00 | 483.00 | 360.00 | 438.00 | 438.00 | 372 |
| 2023-01-25 | 477.00 | 477.00 | 360.00 | 420.00 | 420.00 | 4 |
| 2023-01-20 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2023-01-19 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 680 |
| 2023-01-18 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1 |
| 2023-01-17 | 409.00 | 409.00 | 340.00 | 399.00 | 399.00 | 5 |
| 2023-01-16 | 401.00 | 401.00 | 341.00 | 394.00 | 394.00 | 5,926 |
| 2023-01-13 | 341.00 | 401.00 | 341.00 | 401.00 | 401.00 | 5,901 |
| 2023-01-12 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1 |
| 2023-01-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 102 |
| 2023-01-10 | 390.00 | 390.00 | 300.00 | 329.00 | 329.00 | 19,004 |
| 2023-01-09 | 380.00 | 380.00 | 320.00 | 340.00 | 340.00 | 8,623 |
| 2023-01-06 | 400.00 | 400.00 | 335.00 | 340.00 | 340.00 | 28,339 |
| 2023-01-05 | 390.00 | 390.00 | 360.00 | 390.00 | 390.00 | 3,513 |
| 2023-01-04 | 450.00 | 450.00 | 359.00 | 396.00 | 396.00 | 10,466 |
| 2023-01-03 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | 3,547 |
| 2023-01-02 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 2 |
| 2022-12-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2022-12-28 | 446.00 | 499.00 | 446.00 | 487.00 | 487.00 | 27 |
| 2022-12-27 | 383.00 | 449.00 | 383.00 | 446.00 | 446.00 | 699 |
| 2022-12-26 | 374.00 | 497.00 | 374.00 | 450.00 | 450.00 | 7,008 |
| 2022-12-23 | 345.00 | 440.00 | 345.00 | 439.00 | 439.00 | 6,791 |
| 2022-12-22 | 360.00 | 399.00 | 360.00 | 399.00 | 399.00 | 551 |
| 2022-12-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,037 |
| 2022-12-20 | 350.00 | 445.00 | 343.00 | 390.00 | 390.00 | 29,002 |
| 2022-12-19 | 507.00 | 507.00 | 401.00 | 401.00 | 401.00 | 10,305 |
| 2022-12-16 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 328 |
| 2022-12-15 | 450.00 | 450.00 | 449.00 | 449.00 | 449.00 | 265 |
| 2022-12-14 | 495.00 | 527.00 | 421.00 | 496.00 | 496.00 | 2,564 |
| 2022-12-13 | 498.00 | 498.00 | 385.00 | 495.00 | 495.00 | 562 |
| 2022-12-12 | 489.00 | 489.00 | 403.00 | 449.00 | 449.00 | 104 |
| 2022-12-09 | 435.00 | 460.00 | 431.00 | 449.00 | 449.00 | 5,596 |
| 2022-12-08 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 444 |
| 2022-12-07 | 630.00 | 630.00 | 595.00 | 595.00 | 595.00 | 2 |
| 2022-12-06 | 555.00 | 555.00 | 414.00 | 549.00 | 549.00 | 3 |
| 2022-12-05 | 488.00 | 488.00 | 483.00 | 483.00 | 483.00 | 36 |
| 2022-12-02 | 573.00 | 573.00 | 425.00 | 425.00 | 425.00 | 9,053 |
| 2022-12-01 | 556.00 | 556.00 | 415.00 | 499.00 | 499.00 | 2,003 |
| 2022-11-30 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 3,768 |
| 2022-11-29 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1 |
| 2022-11-28 | 499.00 | 499.00 | 498.00 | 498.00 | 498.00 | 2 |
| 2022-11-25 | 490.00 | 490.00 | 370.00 | 483.00 | 483.00 | 608 |
| 2022-11-24 | 550.00 | 550.00 | 430.00 | 430.00 | 430.00 | 32,408 |
| 2022-11-23 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 3,121 |
| 2022-11-22 | 468.00 | 548.00 | 468.00 | 539.00 | 539.00 | 1,203 |
| 2022-11-21 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2022-11-18 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 1 |
| 2022-11-17 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 0 |
| 2022-11-16 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 13 |
| 2022-11-15 | 551.00 | 619.00 | 551.00 | 619.00 | 619.00 | 5 |
| 2022-11-14 | 551.00 | 681.00 | 551.00 | 551.00 | 551.00 | 109 |
| 2022-11-11 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 1 |
| 2022-11-10 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1 |
| 2022-11-09 | 605.00 | 605.00 | 474.00 | 571.00 | 571.00 | 391 |
| 2022-11-08 | 659.00 | 659.00 | 557.00 | 557.00 | 557.00 | 301 |
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.