276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 608.00 | 608.00 | 464.00 | 577.00 | 577.00 | 2,007 |
| 2022-11-04 | 463.00 | 546.00 | 463.00 | 545.00 | 545.00 | 2,985 |
| 2022-11-03 | 565.00 | 565.00 | 425.00 | 544.00 | 544.00 | 3,504 |
| 2022-11-02 | 623.00 | 623.00 | 484.00 | 495.00 | 495.00 | 1,037 |
| 2022-11-01 | 571.00 | 571.00 | 427.00 | 569.00 | 569.00 | 102 |
| 2022-10-31 | 528.00 | 528.00 | 450.00 | 499.00 | 499.00 | 1,276 |
| 2022-10-28 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 1,942 |
| 2022-10-27 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 2 |
| 2022-10-26 | 467.00 | 547.00 | 467.00 | 546.00 | 546.00 | 7,366 |
| 2022-10-25 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 1 |
| 2022-10-24 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 1 |
| 2022-10-21 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 4,563 |
| 2022-10-20 | 508.00 | 508.00 | 506.00 | 506.00 | 506.00 | 25 |
| 2022-10-19 | 470.00 | 510.00 | 467.00 | 509.00 | 509.00 | 1,270 |
| 2022-10-18 | 549.00 | 580.00 | 467.00 | 549.00 | 549.00 | 2,852 |
| 2022-10-17 | 578.00 | 578.00 | 450.00 | 549.00 | 549.00 | 3,162 |
| 2022-10-14 | 530.00 | 530.00 | 470.00 | 510.00 | 510.00 | 6,721 |
| 2022-10-13 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 555 |
| 2022-10-12 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0 |
| 2022-10-11 | 638.00 | 638.00 | 577.00 | 577.00 | 577.00 | 86 |
| 2022-10-07 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 1 |
| 2022-10-06 | 490.00 | 574.00 | 488.00 | 490.00 | 490.00 | 9,329 |
| 2022-10-05 | 575.00 | 575.00 | 450.00 | 574.00 | 574.00 | 2,002 |
| 2022-10-04 | 674.00 | 674.00 | 525.00 | 525.00 | 525.00 | 781 |
| 2022-09-30 | 656.00 | 656.00 | 617.00 | 617.00 | 617.00 | 59 |
| 2022-09-29 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 40 |
| 2022-09-28 | 658.00 | 658.00 | 587.00 | 587.00 | 587.00 | 102 |
| 2022-09-27 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0 |
| 2022-09-26 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 114 |
| 2022-09-23 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1 |
| 2022-09-22 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1 |
| 2022-09-21 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0 |
| 2022-09-20 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 1 |
| 2022-09-19 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 107 |
| 2022-09-16 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 2 |
| 2022-09-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1 |
| 2022-09-14 | 647.00 | 647.00 | 549.00 | 549.00 | 549.00 | 4,887 |
| 2022-09-13 | 600.00 | 649.00 | 527.00 | 645.00 | 645.00 | 2,083 |
| 2022-09-08 | 644.00 | 644.00 | 600.00 | 600.00 | 600.00 | 4,631 |
| 2022-09-07 | 551.00 | 629.00 | 551.00 | 625.00 | 625.00 | 2,102 |
| 2022-09-06 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2022-09-05 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1 |
| 2022-09-02 | 675.00 | 675.00 | 673.00 | 675.00 | 675.00 | 101 |
| 2022-09-01 | 772.00 | 772.00 | 588.00 | 588.00 | 588.00 | 1,501 |
| 2022-08-31 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2 |
| 2022-08-30 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 2 |
| 2022-08-29 | 669.00 | 669.00 | 552.00 | 667.00 | 667.00 | 503 |
| 2022-08-26 | 669.00 | 669.00 | 649.00 | 649.00 | 649.00 | 1,003 |
| 2022-08-25 | 690.00 | 690.00 | 587.00 | 587.00 | 587.00 | 984 |
| 2022-08-24 | 708.00 | 708.00 | 540.00 | 690.00 | 690.00 | 2,006 |
| 2022-08-23 | 720.00 | 720.00 | 633.00 | 633.00 | 633.00 | 537 |
| 2022-08-22 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0 |
| 2022-08-19 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 1 |
| 2022-08-18 | 637.00 | 749.00 | 637.00 | 749.00 | 749.00 | 196 |
| 2022-08-17 | 830.00 | 830.00 | 622.00 | 749.00 | 749.00 | 264 |
| 2022-08-16 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 0 |
| 2022-08-12 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 1 |
| 2022-08-11 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 1 |
| 2022-08-10 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 1 |
| 2022-08-09 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 1 |
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.