276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 510.00 | 510.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2026-04-15 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1 |
| 2026-04-14 | 505.00 | 505.00 | 460.00 | 460.00 | 460.00 | 3 |
| 2026-04-13 | 500.00 | 500.00 | 460.00 | 460.00 | 460.00 | 1,444 |
| 2026-04-10 | 460.00 | 520.00 | 460.00 | 470.00 | 470.00 | 24 |
| 2026-04-09 | 519.00 | 519.00 | 460.00 | 460.00 | 460.00 | 2 |
| 2026-04-08 | 515.00 | 515.00 | 460.00 | 514.00 | 514.00 | 37 |
| 2026-04-07 | 505.00 | 505.00 | 460.00 | 460.00 | 460.00 | 3,544 |
| 2026-04-06 | 528.00 | 528.00 | 421.00 | 460.00 | 460.00 | 7 |
| 2026-04-03 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2026-04-02 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 1 |
| 2026-04-01 | 515.00 | 515.00 | 441.00 | 441.00 | 441.00 | 999 |
| 2026-03-31 | 544.00 | 544.00 | 452.00 | 452.00 | 452.00 | 2 |
| 2026-03-30 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | 40,500 |
| 2026-03-27 | 516.00 | 516.00 | 450.00 | 450.00 | 450.00 | 2 |
| 2026-03-26 | 518.00 | 518.00 | 421.00 | 450.00 | 450.00 | 5,030 |
| 2026-03-25 | 540.00 | 540.00 | 451.00 | 451.00 | 451.00 | 13,452 |
| 2026-03-24 | 470.00 | 539.00 | 470.00 | 470.00 | 470.00 | 661 |
| 2026-03-23 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2026-03-20 | 517.00 | 517.00 | 470.00 | 470.00 | 470.00 | 16,855 |
| 2026-03-19 | 528.00 | 528.00 | 450.00 | 450.00 | 450.00 | 85 |
| 2026-03-18 | 460.00 | 525.00 | 456.00 | 460.00 | 460.00 | 4,074 |
| 2026-03-17 | 460.00 | 489.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2026-03-16 | 560.00 | 560.00 | 425.00 | 460.00 | 460.00 | 10,889 |
| 2026-03-13 | 549.00 | 549.00 | 407.00 | 499.00 | 499.00 | 13,360 |
| 2026-03-12 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 5 |
| 2026-03-11 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 13 |
| 2026-03-10 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1,258 |
| 2026-03-09 | 400.00 | 400.00 | 315.00 | 315.00 | 315.00 | 3,001 |
| 2026-03-06 | 341.00 | 450.00 | 341.00 | 355.00 | 355.00 | 2,676 |
| 2026-03-05 | 523.00 | 523.00 | 398.00 | 398.00 | 398.00 | 20,651 |
| 2026-03-04 | 465.00 | 465.00 | 364.00 | 457.00 | 457.00 | 10,766 |
| 2026-03-03 | 430.00 | 430.00 | 370.00 | 425.00 | 425.00 | 14,042 |
| 2026-02-27 | 385.00 | 441.00 | 385.00 | 399.00 | 399.00 | 2,861 |
| 2026-02-26 | 469.00 | 469.00 | 378.00 | 385.00 | 385.00 | 248,004 |
| 2026-02-25 | 479.00 | 479.00 | 379.00 | 444.00 | 444.00 | 44,017 |
| 2026-02-24 | 448.00 | 478.00 | 445.00 | 445.00 | 445.00 | 147 |
| 2026-02-23 | 430.00 | 514.00 | 380.00 | 448.00 | 448.00 | 63,534 |
| 2026-02-20 | 499.00 | 499.00 | 401.00 | 447.00 | 447.00 | 13,415 |
| 2026-02-19 | 490.00 | 490.00 | 367.00 | 471.00 | 471.00 | 78,088 |
| 2026-02-13 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2026-02-12 | 470.00 | 470.00 | 374.00 | 374.00 | 374.00 | 6,169 |
| 2026-02-11 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2026-02-10 | 450.00 | 450.00 | 381.00 | 449.00 | 449.00 | 3,507 |
| 2026-02-09 | 469.00 | 469.00 | 447.00 | 447.00 | 447.00 | 1,159 |
| 2026-02-06 | 410.00 | 410.00 | 350.00 | 408.00 | 408.00 | 37,376 |
| 2026-02-05 | 370.00 | 452.00 | 370.00 | 375.00 | 375.00 | 1,002 |
| 2026-02-04 | 477.00 | 477.00 | 370.00 | 427.00 | 427.00 | 31,867 |
| 2026-02-03 | 364.00 | 415.00 | 363.00 | 415.00 | 415.00 | 11,011 |
| 2026-02-02 | 480.00 | 480.00 | 363.00 | 363.00 | 363.00 | 10,003 |
| 2026-01-30 | 450.00 | 450.00 | 423.00 | 423.00 | 423.00 | 2 |
| 2026-01-29 | 440.00 | 440.00 | 394.00 | 394.00 | 394.00 | 107 |
| 2026-01-28 | 529.00 | 529.00 | 394.00 | 394.00 | 394.00 | 20,672 |
| 2026-01-27 | 465.00 | 465.00 | 397.00 | 463.00 | 463.00 | 29 |
| 2026-01-26 | 479.00 | 479.00 | 357.00 | 466.00 | 466.00 | 10,004 |
| 2026-01-23 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1 |
| 2026-01-22 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1 |
| 2026-01-21 | 401.00 | 401.00 | 357.00 | 400.00 | 400.00 | 15,934 |
| 2026-01-20 | 473.00 | 473.00 | 353.00 | 420.00 | 420.00 | 10,002 |
| 2026-01-19 | 417.00 | 417.00 | 374.00 | 413.00 | 413.00 | 304 |
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.