276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 989.00 | 989.00 | 830.00 | 899.00 | 899.00 | 17 |
| 2022-02-10 | 994.00 | 994.00 | 820.00 | 909.00 | 909.00 | 18 |
| 2022-02-09 | 821.00 | 962.00 | 821.00 | 950.00 | 950.00 | 554 |
| 2022-02-08 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-02-07 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-02-04 | 826.00 | 826.00 | 634.00 | 800.00 | 800.00 | 57 |
| 2022-02-03 | 660.00 | 759.00 | 660.00 | 745.00 | 745.00 | 299 |
| 2022-01-28 | 856.00 | 856.00 | 640.00 | 759.00 | 759.00 | 502 |
| 2022-01-27 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 1 |
| 2022-01-26 | 580.00 | 650.00 | 570.00 | 650.00 | 650.00 | 1,389 |
| 2022-01-25 | 664.00 | 664.00 | 530.00 | 598.00 | 598.00 | 32 |
| 2022-01-24 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 120 |
| 2022-01-21 | 517.00 | 599.00 | 517.00 | 590.00 | 590.00 | 1,668 |
| 2022-01-20 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 3,541 |
| 2022-01-19 | 718.00 | 718.00 | 710.00 | 710.00 | 710.00 | 3 |
| 2022-01-18 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2022-01-17 | 727.00 | 727.00 | 642.00 | 642.00 | 642.00 | 50 |
| 2022-01-14 | 475.00 | 635.00 | 475.00 | 635.00 | 635.00 | 2 |
| 2022-01-13 | 556.00 | 646.00 | 554.00 | 554.00 | 554.00 | 3,204 |
| 2022-01-12 | 592.00 | 651.00 | 592.00 | 651.00 | 651.00 | 470 |
| 2022-01-11 | 681.00 | 774.00 | 579.00 | 696.00 | 696.00 | 5,527 |
| 2022-01-10 | 709.00 | 709.00 | 537.00 | 681.00 | 681.00 | 1,915 |
| 2022-01-07 | 667.00 | 667.00 | 510.00 | 631.00 | 631.00 | 16 |
| 2022-01-06 | 516.00 | 598.00 | 515.00 | 598.00 | 598.00 | 8,833 |
| 2022-01-05 | 698.00 | 698.00 | 594.00 | 594.00 | 594.00 | 2,180 |
| 2022-01-04 | 729.00 | 729.00 | 552.00 | 698.00 | 698.00 | 15 |
| 2021-12-30 | 544.00 | 609.00 | 544.00 | 598.00 | 598.00 | 17,385 |
| 2021-12-29 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 1 |
| 2021-12-28 | 573.00 | 698.00 | 573.00 | 573.00 | 573.00 | 583 |
| 2021-12-27 | 610.00 | 819.00 | 610.00 | 610.00 | 610.00 | 6,643 |
| 2021-12-24 | 617.00 | 720.00 | 617.00 | 714.00 | 714.00 | 1,840 |
| 2021-12-23 | 635.00 | 735.00 | 635.00 | 725.00 | 725.00 | 3,279 |
| 2021-12-22 | 570.00 | 762.00 | 570.00 | 747.00 | 747.00 | 2,016 |
| 2021-12-21 | 681.00 | 681.00 | 582.00 | 667.00 | 667.00 | 20 |
| 2021-12-20 | 556.00 | 698.00 | 556.00 | 683.00 | 683.00 | 28 |
| 2021-12-17 | 720.00 | 720.00 | 636.00 | 649.00 | 649.00 | 16,922 |
| 2021-12-16 | 640.00 | 640.00 | 535.00 | 627.00 | 627.00 | 12,446 |
| 2021-12-15 | 599.00 | 599.00 | 597.00 | 597.00 | 597.00 | 11 |
| 2021-12-14 | 535.00 | 640.00 | 535.00 | 538.00 | 538.00 | 2,524 |
| 2021-12-13 | 521.00 | 626.00 | 521.00 | 623.00 | 623.00 | 4 |
| 2021-12-10 | 526.00 | 699.00 | 526.00 | 592.00 | 592.00 | 2,969 |
| 2021-12-09 | 633.00 | 633.00 | 531.00 | 618.00 | 618.00 | 1,351 |
| 2021-12-08 | 640.00 | 640.00 | 504.00 | 614.00 | 614.00 | 205 |
| 2021-12-07 | 550.00 | 734.00 | 550.00 | 557.00 | 557.00 | 2,864 |
| 2021-12-06 | 526.00 | 692.00 | 526.00 | 643.00 | 643.00 | 35 |
| 2021-12-03 | 760.00 | 760.00 | 565.00 | 606.00 | 606.00 | 5,455 |
| 2021-12-02 | 709.00 | 709.00 | 540.00 | 661.00 | 661.00 | 3,811 |
| 2021-12-01 | 720.00 | 720.00 | 619.00 | 619.00 | 619.00 | 900 |
| 2021-11-30 | 765.00 | 765.00 | 570.00 | 726.00 | 726.00 | 24,369 |
| 2021-11-29 | 714.00 | 714.00 | 530.00 | 670.00 | 670.00 | 1,114 |
| 2021-11-26 | 579.00 | 680.00 | 579.00 | 622.00 | 622.00 | 3,113 |
| 2021-11-25 | 520.00 | 695.00 | 520.00 | 681.00 | 681.00 | 1,507 |
| 2021-11-24 | 609.00 | 609.00 | 461.00 | 608.00 | 608.00 | 3 |
| 2021-11-23 | 530.00 | 604.00 | 530.00 | 530.00 | 530.00 | 14 |
| 2021-11-22 | 713.00 | 713.00 | 535.00 | 621.00 | 621.00 | 3,066 |
| 2021-11-19 | 678.00 | 678.00 | 530.00 | 625.00 | 625.00 | 7 |
| 2021-11-18 | 722.00 | 722.00 | 539.00 | 592.00 | 592.00 | 4,007 |
| 2021-11-17 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 1 |
| 2021-11-16 | 738.00 | 738.00 | 550.00 | 552.00 | 552.00 | 4,398 |
| 2021-11-15 | 736.00 | 736.00 | 545.00 | 647.00 | 647.00 | 5,576 |
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.