276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 419.00 | 419.00 | 336.00 | 419.00 | 419.00 | 18 |
| 2026-01-15 | 419.00 | 419.00 | 394.00 | 394.00 | 394.00 | 16 |
| 2026-01-14 | 464.00 | 464.00 | 399.00 | 399.00 | 399.00 | 10,146 |
| 2026-01-13 | 421.00 | 421.00 | 313.00 | 406.00 | 406.00 | 5,709 |
| 2026-01-12 | 486.00 | 486.00 | 366.00 | 368.00 | 368.00 | 10,514 |
| 2026-01-09 | 567.00 | 567.00 | 421.00 | 430.00 | 430.00 | 22 |
| 2026-01-08 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 1 |
| 2026-01-07 | 444.00 | 444.00 | 433.00 | 433.00 | 433.00 | 2 |
| 2026-01-06 | 513.00 | 513.00 | 384.00 | 387.00 | 387.00 | 10,793 |
| 2026-01-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2026-01-02 | 550.00 | 550.00 | 412.00 | 412.00 | 412.00 | 5,907 |
| 2025-12-30 | 536.00 | 536.00 | 399.00 | 484.00 | 484.00 | 37,996 |
| 2025-12-29 | 367.00 | 489.00 | 364.00 | 469.00 | 469.00 | 21,477 |
| 2025-12-26 | 435.00 | 435.00 | 380.00 | 428.00 | 428.00 | 11,027 |
| 2025-12-24 | 371.00 | 440.00 | 371.00 | 379.00 | 379.00 | 6,136 |
| 2025-12-23 | 371.00 | 435.00 | 371.00 | 435.00 | 435.00 | 2,008 |
| 2025-12-22 | 370.00 | 449.00 | 370.00 | 430.00 | 430.00 | 31,451 |
| 2025-12-19 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1,000 |
| 2025-12-18 | 437.00 | 438.00 | 395.00 | 395.00 | 395.00 | 1,072 |
| 2025-12-17 | 358.00 | 483.00 | 357.00 | 383.00 | 383.00 | 1,579 |
| 2025-12-16 | 420.00 | 420.00 | 419.00 | 420.00 | 420.00 | 4,003 |
| 2025-12-15 | 440.00 | 440.00 | 370.00 | 370.00 | 370.00 | 4 |
| 2025-12-12 | 450.00 | 450.00 | 391.00 | 391.00 | 391.00 | 1,106 |
| 2025-12-11 | 538.00 | 538.00 | 417.00 | 417.00 | 417.00 | 3 |
| 2025-12-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 639 |
| 2025-12-09 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0 |
| 2025-12-08 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 1 |
| 2025-12-05 | 499.00 | 499.00 | 464.00 | 464.00 | 464.00 | 2 |
| 2025-12-04 | 466.00 | 545.00 | 466.00 | 545.00 | 545.00 | 1,006 |
| 2025-12-03 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 1 |
| 2025-12-02 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 1 |
| 2025-12-01 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-11-28 | 540.00 | 540.00 | 499.00 | 510.00 | 510.00 | 1,053 |
| 2025-11-27 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2025-11-26 | 446.00 | 501.00 | 437.00 | 501.00 | 501.00 | 69,005 |
| 2025-11-25 | 423.00 | 495.00 | 423.00 | 495.00 | 495.00 | 21,316 |
| 2025-11-24 | 420.00 | 499.00 | 401.00 | 497.00 | 497.00 | 63,196 |
| 2025-11-21 | 365.00 | 478.00 | 365.00 | 468.00 | 468.00 | 30,585 |
| 2025-11-20 | 409.00 | 465.00 | 400.00 | 417.00 | 417.00 | 14,790 |
| 2025-11-19 | 460.00 | 460.00 | 405.00 | 405.00 | 405.00 | 1,536 |
| 2025-11-18 | 387.00 | 509.00 | 387.00 | 402.00 | 402.00 | 78 |
| 2025-11-17 | 350.00 | 454.00 | 350.00 | 454.00 | 454.00 | 2 |
| 2025-11-14 | 401.00 | 401.00 | 370.00 | 395.00 | 395.00 | 28,261 |
| 2025-11-13 | 473.00 | 473.00 | 390.00 | 390.00 | 390.00 | 43,415 |
| 2025-11-12 | 413.00 | 477.00 | 413.00 | 413.00 | 413.00 | 99 |
| 2025-11-11 | 480.00 | 480.00 | 395.00 | 477.00 | 477.00 | 2,017 |
| 2025-11-10 | 371.00 | 420.00 | 371.00 | 419.00 | 419.00 | 13,041 |
| 2025-11-07 | 466.00 | 466.00 | 366.00 | 366.00 | 366.00 | 73 |
| 2025-11-06 | 352.00 | 462.00 | 352.00 | 406.00 | 406.00 | 3,127 |
| 2025-11-05 | 345.00 | 402.00 | 345.00 | 402.00 | 402.00 | 1,642 |
| 2025-11-04 | 349.00 | 450.00 | 349.00 | 350.00 | 350.00 | 4,603 |
| 2025-11-03 | 425.00 | 426.00 | 410.00 | 410.00 | 410.00 | 5,405 |
| 2025-10-31 | 529.00 | 529.00 | 451.00 | 451.00 | 451.00 | 33 |
| 2025-10-30 | 543.00 | 543.00 | 464.00 | 464.00 | 464.00 | 4,631 |
| 2025-10-29 | 554.00 | 554.00 | 421.00 | 545.00 | 545.00 | 3 |
| 2025-10-28 | 420.00 | 487.00 | 420.00 | 485.00 | 485.00 | 3,168 |
| 2025-10-27 | 364.00 | 491.00 | 364.00 | 487.00 | 487.00 | 10,247 |
| 2025-10-24 | 569.00 | 572.00 | 425.00 | 427.00 | 427.00 | 4,206 |
| 2025-10-23 | 484.00 | 654.00 | 484.00 | 500.00 | 500.00 | 5,261 |
| 2025-10-22 | 584.00 | 584.00 | 569.00 | 569.00 | 569.00 | 4 |
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.