276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 1 |
| 2022-08-05 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2 |
| 2022-08-04 | 490.00 | 630.00 | 490.00 | 595.00 | 595.00 | 6 |
| 2022-08-03 | 575.00 | 650.00 | 572.00 | 572.00 | 572.00 | 815 |
| 2022-08-02 | 699.00 | 699.00 | 567.00 | 672.00 | 672.00 | 409 |
| 2022-08-01 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 3 |
| 2022-07-29 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 1 |
| 2022-07-28 | 688.00 | 688.00 | 684.00 | 684.00 | 684.00 | 47 |
| 2022-07-27 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2 |
| 2022-07-26 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 0 |
| 2022-07-25 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 2 |
| 2022-07-22 | 795.00 | 795.00 | 755.00 | 756.00 | 756.00 | 4 |
| 2022-07-21 | 718.00 | 718.00 | 547.00 | 694.00 | 694.00 | 1,566 |
| 2022-07-20 | 648.00 | 648.00 | 552.00 | 639.00 | 639.00 | 1,003 |
| 2022-07-19 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0 |
| 2022-07-18 | 669.00 | 669.00 | 521.00 | 661.00 | 661.00 | 1,631 |
| 2022-07-15 | 592.00 | 694.00 | 592.00 | 592.00 | 592.00 | 2,258 |
| 2022-07-14 | 745.00 | 745.00 | 554.00 | 696.00 | 696.00 | 4,677 |
| 2022-07-13 | 687.00 | 687.00 | 586.00 | 649.00 | 649.00 | 2,116 |
| 2022-07-12 | 777.00 | 777.00 | 577.00 | 689.00 | 689.00 | 1,828 |
| 2022-07-11 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1 |
| 2022-07-08 | 678.00 | 678.00 | 520.00 | 598.00 | 598.00 | 9 |
| 2022-07-07 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 516 |
| 2022-07-06 | 553.00 | 721.00 | 553.00 | 699.00 | 699.00 | 5,503 |
| 2022-07-05 | 512.00 | 678.00 | 512.00 | 650.00 | 650.00 | 8,543 |
| 2022-07-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2022-07-01 | 535.00 | 600.00 | 535.00 | 600.00 | 600.00 | 5,421 |
| 2022-06-30 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 2 |
| 2022-06-29 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 4,886 |
| 2022-06-28 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2 |
| 2022-06-27 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 650 |
| 2022-06-24 | 739.00 | 739.00 | 699.00 | 699.00 | 699.00 | 2 |
| 2022-06-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-06-22 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 40 |
| 2022-06-21 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 2 |
| 2022-06-20 | 495.00 | 649.00 | 490.00 | 640.00 | 640.00 | 9,492 |
| 2022-06-17 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0 |
| 2022-06-16 | 720.00 | 720.00 | 540.00 | 573.00 | 573.00 | 6,761 |
| 2022-06-15 | 654.00 | 654.00 | 506.00 | 629.00 | 629.00 | 79 |
| 2022-06-14 | 681.00 | 681.00 | 578.00 | 578.00 | 578.00 | 1,723 |
| 2022-06-13 | 600.00 | 600.00 | 555.00 | 594.00 | 594.00 | 1,538 |
| 2022-06-10 | 732.00 | 732.00 | 645.00 | 645.00 | 645.00 | 4 |
| 2022-06-09 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-06-08 | 752.00 | 752.00 | 649.00 | 649.00 | 649.00 | 3 |
| 2022-06-07 | 881.00 | 881.00 | 655.00 | 655.00 | 655.00 | 368 |
| 2022-06-03 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 4 |
| 2022-06-02 | 885.00 | 885.00 | 777.00 | 777.00 | 777.00 | 53 |
| 2022-05-31 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 2 |
| 2022-05-30 | 679.00 | 770.00 | 578.00 | 687.00 | 687.00 | 726 |
| 2022-05-27 | 586.00 | 781.00 | 586.00 | 679.00 | 679.00 | 1,608 |
| 2022-05-26 | 791.00 | 791.00 | 597.00 | 689.00 | 689.00 | 5 |
| 2022-05-25 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 2 |
| 2022-05-24 | 629.00 | 629.00 | 600.00 | 629.00 | 629.00 | 113 |
| 2022-05-23 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 2 |
| 2022-05-20 | 775.00 | 775.00 | 578.00 | 680.00 | 680.00 | 813 |
| 2022-05-19 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 10 |
| 2022-05-18 | 690.00 | 690.00 | 571.00 | 684.00 | 684.00 | 22 |
| 2022-05-17 | 690.00 | 690.00 | 627.00 | 627.00 | 627.00 | 1,908 |
| 2022-05-16 | 629.00 | 737.00 | 629.00 | 737.00 | 737.00 | 3,273 |
| 2022-05-13 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 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.