276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 668.00 | 668.00 | 520.00 | 649.00 | 649.00 | 202 |
| 2022-05-11 | 654.00 | 654.00 | 508.00 | 594.00 | 594.00 | 1,007 |
| 2022-05-10 | 650.00 | 650.00 | 554.00 | 570.00 | 570.00 | 38,564 |
| 2022-05-06 | 762.00 | 762.00 | 579.00 | 691.00 | 691.00 | 184 |
| 2022-05-04 | 650.00 | 689.00 | 650.00 | 671.00 | 671.00 | 1,105 |
| 2022-05-03 | 594.00 | 669.00 | 594.00 | 669.00 | 669.00 | 59,689 |
| 2022-05-02 | 654.00 | 654.00 | 564.00 | 598.00 | 598.00 | 262 |
| 2022-04-29 | 550.00 | 729.00 | 550.00 | 580.00 | 580.00 | 36,488 |
| 2022-04-28 | 601.00 | 649.00 | 600.00 | 640.00 | 640.00 | 5,042 |
| 2022-04-27 | 775.00 | 775.00 | 577.00 | 680.00 | 680.00 | 7,086 |
| 2022-04-26 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1 |
| 2022-04-25 | 698.00 | 698.00 | 629.00 | 629.00 | 629.00 | 4,321 |
| 2022-04-22 | 772.00 | 772.00 | 582.00 | 626.00 | 626.00 | 13,955 |
| 2022-04-21 | 692.00 | 692.00 | 541.00 | 682.00 | 682.00 | 1,517 |
| 2022-04-20 | 569.00 | 603.00 | 513.00 | 603.00 | 603.00 | 15,313 |
| 2022-04-19 | 569.00 | 573.00 | 501.00 | 525.00 | 525.00 | 51,130 |
| 2022-04-18 | 480.00 | 596.00 | 480.00 | 499.00 | 499.00 | 25,103 |
| 2022-04-15 | 560.00 | 560.00 | 522.00 | 560.00 | 560.00 | 8,840 |
| 2022-04-14 | 548.00 | 599.00 | 548.00 | 599.00 | 599.00 | 20,104 |
| 2022-04-13 | 678.00 | 678.00 | 620.00 | 644.00 | 644.00 | 15 |
| 2022-04-12 | 625.00 | 625.00 | 479.00 | 608.00 | 608.00 | 14,725 |
| 2022-04-11 | 691.00 | 691.00 | 546.00 | 546.00 | 546.00 | 2 |
| 2022-04-08 | 720.00 | 720.00 | 586.00 | 639.00 | 639.00 | 202 |
| 2022-04-07 | 698.00 | 698.00 | 600.00 | 689.00 | 689.00 | 2,812 |
| 2022-04-06 | 700.00 | 731.00 | 623.00 | 644.00 | 644.00 | 9,014 |
| 2022-04-05 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 1 |
| 2022-04-04 | 649.00 | 649.00 | 511.00 | 644.00 | 644.00 | 414 |
| 2022-04-01 | 714.00 | 714.00 | 555.00 | 590.00 | 590.00 | 7,138 |
| 2022-03-31 | 761.00 | 761.00 | 599.00 | 650.00 | 650.00 | 4 |
| 2022-03-30 | 501.00 | 666.00 | 500.00 | 666.00 | 666.00 | 7,020 |
| 2022-03-29 | 740.00 | 740.00 | 548.00 | 580.00 | 580.00 | 6,058 |
| 2022-03-28 | 650.00 | 650.00 | 550.00 | 644.00 | 644.00 | 1,752 |
| 2022-03-25 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 420 |
| 2022-03-24 | 650.00 | 650.00 | 500.00 | 500.00 | 500.00 | 3,501 |
| 2022-03-23 | 460.00 | 579.00 | 460.00 | 579.00 | 579.00 | 89 |
| 2022-03-22 | 640.00 | 640.00 | 510.00 | 510.00 | 510.00 | 2,197 |
| 2022-03-21 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2022-03-18 | 644.00 | 644.00 | 501.00 | 599.00 | 599.00 | 619 |
| 2022-03-17 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-03-16 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-03-15 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-03-14 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 635 |
| 2022-03-11 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0 |
| 2022-03-10 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0 |
| 2022-03-08 | 663.00 | 764.00 | 663.00 | 669.00 | 669.00 | 900 |
| 2022-03-07 | 809.00 | 809.00 | 738.00 | 780.00 | 780.00 | 7 |
| 2022-03-04 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-03-03 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1 |
| 2022-03-02 | 687.00 | 687.00 | 509.00 | 585.00 | 585.00 | 4,810 |
| 2022-02-28 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0 |
| 2022-02-25 | 704.00 | 704.00 | 578.00 | 703.00 | 703.00 | 302 |
| 2022-02-24 | 708.00 | 708.00 | 578.00 | 680.00 | 680.00 | 541 |
| 2022-02-23 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2022-02-22 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2022-02-21 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2022-02-18 | 689.00 | 689.00 | 520.00 | 679.00 | 679.00 | 959 |
| 2022-02-17 | 610.00 | 703.00 | 606.00 | 606.00 | 606.00 | 8,859 |
| 2022-02-16 | 837.00 | 955.00 | 712.00 | 712.00 | 712.00 | 2,127 |
| 2022-02-15 | 879.00 | 879.00 | 651.00 | 837.00 | 837.00 | 1,028 |
| 2022-02-14 | 899.00 | 994.00 | 765.00 | 765.00 | 765.00 | 122 |
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.