276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-18 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-17 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-16 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-15 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-14 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-11 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-10 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-09 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-08 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-04-07 | 380.00 | 508.00 | 380.00 | 508.00 | 508.00 | 6 |
| 2025-04-04 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1 |
| 2025-04-03 | 397.00 | 397.00 | 331.00 | 390.00 | 390.00 | 1,112 |
| 2025-04-02 | 460.00 | 460.00 | 346.00 | 346.00 | 346.00 | 3 |
| 2025-04-01 | 501.00 | 501.00 | 375.00 | 401.00 | 401.00 | 12 |
| 2025-03-31 | 438.00 | 515.00 | 438.00 | 438.00 | 438.00 | 2,144 |
| 2025-03-28 | 387.00 | 522.00 | 387.00 | 515.00 | 515.00 | 942 |
| 2025-03-27 | 455.00 | 455.00 | 350.00 | 455.00 | 455.00 | 503 |
| 2025-03-26 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | 4 |
| 2025-03-25 | 463.00 | 463.00 | 344.00 | 347.00 | 347.00 | 8 |
| 2025-03-24 | 380.00 | 403.00 | 302.00 | 403.00 | 403.00 | 38 |
| 2025-03-21 | 470.00 | 470.00 | 352.00 | 352.00 | 352.00 | 20 |
| 2025-03-20 | 549.00 | 549.00 | 408.00 | 409.00 | 409.00 | 518 |
| 2025-03-19 | 482.00 | 482.00 | 382.00 | 479.00 | 479.00 | 2,004 |
| 2025-03-18 | 375.00 | 450.00 | 375.00 | 449.00 | 449.00 | 1,634 |
| 2025-03-17 | 351.00 | 440.00 | 351.00 | 440.00 | 440.00 | 2 |
| 2025-03-14 | 350.00 | 410.00 | 350.00 | 410.00 | 410.00 | 1,016 |
| 2025-03-13 | 410.00 | 410.00 | 343.00 | 361.00 | 361.00 | 1,068 |
| 2025-03-12 | 405.00 | 405.00 | 355.00 | 357.00 | 357.00 | 4,522 |
| 2025-03-11 | 403.00 | 403.00 | 350.00 | 353.00 | 353.00 | 1,073 |
| 2025-03-10 | 402.00 | 402.00 | 350.00 | 351.00 | 351.00 | 1,112 |
| 2025-03-07 | 301.00 | 382.00 | 301.00 | 350.00 | 350.00 | 227 |
| 2025-03-06 | 373.00 | 373.00 | 333.00 | 333.00 | 333.00 | 122 |
| 2025-03-05 | 363.00 | 363.00 | 321.00 | 326.00 | 326.00 | 501 |
| 2025-03-04 | 409.00 | 409.00 | 306.00 | 316.00 | 316.00 | 468 |
| 2025-02-28 | 406.00 | 406.00 | 320.00 | 356.00 | 356.00 | 1,155 |
| 2025-02-27 | 484.00 | 484.00 | 366.00 | 368.00 | 368.00 | 2,732 |
| 2025-02-26 | 425.00 | 425.00 | 362.00 | 424.00 | 424.00 | 432 |
| 2025-02-25 | 421.00 | 422.00 | 312.00 | 420.00 | 420.00 | 166 |
| 2025-02-24 | 440.00 | 440.00 | 367.00 | 367.00 | 367.00 | 149 |
| 2025-02-21 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 130 |
| 2025-02-20 | 426.00 | 501.00 | 426.00 | 501.00 | 501.00 | 13 |
| 2025-02-19 | 507.00 | 507.00 | 380.00 | 501.00 | 501.00 | 78 |
| 2025-02-18 | 447.00 | 447.00 | 444.00 | 444.00 | 444.00 | 101 |
| 2025-02-17 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 1 |
| 2025-02-14 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 4 |
| 2025-02-13 | 487.00 | 487.00 | 363.00 | 484.00 | 484.00 | 4,135 |
| 2025-02-12 | 347.00 | 430.00 | 347.00 | 427.00 | 427.00 | 2,208 |
| 2025-02-11 | 503.00 | 503.00 | 374.00 | 374.00 | 374.00 | 65,377 |
| 2025-02-10 | 544.00 | 544.00 | 439.00 | 439.00 | 439.00 | 842 |
| 2025-02-07 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 2 |
| 2025-02-06 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 1 |
| 2025-02-05 | 513.00 | 513.00 | 489.00 | 489.00 | 489.00 | 222 |
| 2025-02-04 | 474.00 | 474.00 | 361.00 | 447.00 | 447.00 | 2,503 |
| 2025-02-03 | 555.00 | 555.00 | 413.00 | 413.00 | 413.00 | 3 |
| 2025-01-31 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1 |
| 2025-01-24 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 2,782 |
| 2025-01-23 | 502.00 | 502.00 | 375.00 | 498.00 | 498.00 | 3,002 |
| 2025-01-22 | 437.00 | 588.00 | 437.00 | 438.00 | 438.00 | 3,047 |
| 2025-01-21 | 517.00 | 517.00 | 405.00 | 514.00 | 514.00 | 2,480 |
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.