276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 450.00 | 520.00 | 450.00 | 450.00 | 450.00 | 16,400 |
| 2026-07-14 | 469.00 | 529.00 | 400.00 | 529.00 | 529.00 | 17,067 |
| 2026-07-13 | 413.00 | 469.00 | 412.00 | 469.00 | 469.00 | 473 |
| 2026-07-10 | 494.00 | 494.00 | 413.00 | 413.00 | 413.00 | 72,691 |
| 2026-07-09 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1 |
| 2026-07-08 | 484.00 | 498.00 | 412.00 | 489.00 | 489.00 | 11,069 |
| 2026-07-07 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 122 |
| 2026-07-06 | 496.00 | 569.00 | 496.00 | 569.00 | 569.00 | 2 |
| 2026-07-03 | 497.00 | 497.00 | 382.00 | 496.00 | 496.00 | 51 |
| 2026-07-02 | 455.00 | 455.00 | 364.00 | 449.00 | 449.00 | 4 |
| 2026-07-01 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 3,467 |
| 2026-06-30 | 399.00 | 503.00 | 399.00 | 503.00 | 503.00 | 2,310 |
| 2026-06-29 | 495.00 | 495.00 | 469.00 | 469.00 | 469.00 | 101 |
| 2026-06-26 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-06-25 | 401.00 | 498.00 | 399.00 | 498.00 | 498.00 | 5,544 |
| 2026-06-24 | 425.00 | 469.00 | 425.00 | 469.00 | 469.00 | 3,222 |
| 2026-06-23 | 447.00 | 600.00 | 447.00 | 500.00 | 500.00 | 1,952 |
| 2026-06-22 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2 |
| 2026-06-19 | 529.00 | 530.00 | 458.00 | 458.00 | 458.00 | 3,271 |
| 2026-06-18 | 520.00 | 600.00 | 449.00 | 538.00 | 538.00 | 2,288 |
| 2026-06-17 | 455.00 | 528.00 | 455.00 | 528.00 | 528.00 | 117 |
| 2026-06-16 | 430.00 | 558.00 | 430.00 | 530.00 | 530.00 | 303 |
| 2026-06-15 | 503.00 | 679.00 | 503.00 | 503.00 | 503.00 | 1,338 |
| 2026-06-12 | 600.00 | 600.00 | 591.00 | 591.00 | 591.00 | 2 |
| 2026-06-11 | 534.00 | 534.00 | 527.00 | 527.00 | 527.00 | 2 |
| 2026-06-10 | 489.00 | 489.00 | 400.00 | 468.00 | 468.00 | 456 |
| 2026-06-09 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | 101 |
| 2026-06-08 | 468.00 | 468.00 | 400.00 | 459.00 | 459.00 | 642 |
| 2026-06-05 | 430.00 | 469.00 | 430.00 | 469.00 | 469.00 | 110 |
| 2026-06-04 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 1 |
| 2026-06-02 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 1 |
| 2026-06-01 | 459.00 | 459.00 | 378.00 | 454.00 | 454.00 | 15,051 |
| 2026-05-29 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-05-28 | 480.00 | 480.00 | 410.00 | 445.00 | 445.00 | 104 |
| 2026-05-27 | 373.00 | 444.00 | 373.00 | 420.00 | 420.00 | 74 |
| 2026-05-26 | 382.00 | 438.00 | 382.00 | 438.00 | 438.00 | 5,001 |
| 2026-05-22 | 449.00 | 449.00 | 410.00 | 449.00 | 449.00 | 16 |
| 2026-05-21 | 450.00 | 548.00 | 422.00 | 422.00 | 422.00 | 3,024 |
| 2026-05-20 | 430.00 | 489.00 | 410.00 | 479.00 | 479.00 | 159 |
| 2026-05-19 | 350.00 | 430.00 | 350.00 | 430.00 | 430.00 | 2 |
| 2026-05-18 | 483.00 | 483.00 | 361.00 | 411.00 | 411.00 | 306 |
| 2026-05-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 242 |
| 2026-05-14 | 483.00 | 483.00 | 360.00 | 420.00 | 420.00 | 9,816 |
| 2026-05-13 | 433.00 | 433.00 | 420.00 | 420.00 | 420.00 | 284 |
| 2026-05-12 | 433.00 | 433.00 | 377.00 | 377.00 | 377.00 | 102 |
| 2026-05-11 | 505.00 | 505.00 | 377.00 | 377.00 | 377.00 | 9,028 |
| 2026-05-08 | 533.00 | 533.00 | 440.00 | 440.00 | 440.00 | 4 |
| 2026-05-07 | 534.00 | 534.00 | 469.00 | 469.00 | 469.00 | 66 |
| 2026-05-06 | 470.00 | 470.00 | 440.00 | 469.00 | 469.00 | 507 |
| 2026-05-04 | 479.00 | 479.00 | 411.00 | 411.00 | 411.00 | 3 |
| 2026-04-30 | 483.00 | 483.00 | 360.00 | 482.00 | 482.00 | 4 |
| 2026-04-29 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 18,807 |
| 2026-04-28 | 450.00 | 450.00 | 383.00 | 383.00 | 383.00 | 11,818 |
| 2026-04-27 | 460.00 | 460.00 | 392.00 | 450.00 | 450.00 | 20,601 |
| 2026-04-24 | 498.00 | 498.00 | 460.00 | 460.00 | 460.00 | 140 |
| 2026-04-23 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 28 |
| 2026-04-22 | 520.00 | 520.00 | 450.00 | 500.00 | 500.00 | 20,006 |
| 2026-04-21 | 530.00 | 530.00 | 509.00 | 509.00 | 509.00 | 6 |
| 2026-04-20 | 584.00 | 584.00 | 432.00 | 516.00 | 516.00 | 13,190 |
| 2026-04-17 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 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.