276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 357.00 | 479.00 | 357.00 | 476.00 | 476.00 | 3,003 |
| 2025-01-17 | 549.00 | 549.00 | 419.00 | 419.00 | 419.00 | 96 |
| 2025-01-16 | 492.00 | 499.00 | 492.00 | 492.00 | 492.00 | 494 |
| 2025-01-15 | 432.00 | 578.00 | 432.00 | 578.00 | 578.00 | 36,152 |
| 2025-01-14 | 382.00 | 514.00 | 382.00 | 508.00 | 508.00 | 2,002 |
| 2025-01-13 | 439.00 | 590.00 | 439.00 | 449.00 | 449.00 | 2,339 |
| 2025-01-10 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 1 |
| 2025-01-09 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 2 |
| 2025-01-08 | 470.00 | 530.00 | 394.00 | 530.00 | 530.00 | 3,450 |
| 2025-01-07 | 462.00 | 623.00 | 462.00 | 462.00 | 462.00 | 1,191 |
| 2025-01-06 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 1 |
| 2025-01-03 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2025-01-02 | 563.00 | 563.00 | 420.00 | 562.00 | 562.00 | 7,002 |
| 2024-12-30 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-12-27 | 438.00 | 592.00 | 438.00 | 580.00 | 580.00 | 4,143 |
| 2024-12-26 | 524.00 | 524.00 | 389.00 | 515.00 | 515.00 | 8,436 |
| 2024-12-24 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 1,337 |
| 2024-12-23 | 545.00 | 545.00 | 537.00 | 537.00 | 537.00 | 33 |
| 2024-12-20 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 13 |
| 2024-12-19 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1 |
| 2024-12-18 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1 |
| 2024-12-17 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 149 |
| 2024-12-16 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 1 |
| 2024-12-13 | 384.00 | 440.00 | 383.00 | 439.00 | 439.00 | 2,476 |
| 2024-12-12 | 514.00 | 514.00 | 382.00 | 383.00 | 383.00 | 53 |
| 2024-12-11 | 416.00 | 449.00 | 416.00 | 449.00 | 449.00 | 16,644 |
| 2024-12-10 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 51 |
| 2024-12-09 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2024-12-06 | 508.00 | 508.00 | 500.00 | 500.00 | 500.00 | 4 |
| 2024-12-05 | 658.00 | 658.00 | 488.00 | 488.00 | 488.00 | 1,021 |
| 2024-12-04 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 1 |
| 2024-12-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-12-02 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 1 |
| 2024-11-29 | 524.00 | 524.00 | 390.00 | 395.00 | 395.00 | 5,744 |
| 2024-11-28 | 459.00 | 459.00 | 458.00 | 458.00 | 458.00 | 2 |
| 2024-11-27 | 543.00 | 543.00 | 405.00 | 405.00 | 405.00 | 17,165 |
| 2024-11-26 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1,526 |
| 2024-11-25 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 1 |
| 2024-11-22 | 488.00 | 488.00 | 362.00 | 488.00 | 488.00 | 13,630 |
| 2024-11-21 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1,471 |
| 2024-11-20 | 591.00 | 591.00 | 499.00 | 500.00 | 500.00 | 3,050 |
| 2024-11-19 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 612 |
| 2024-11-18 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 3 |
| 2024-11-15 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 1 |
| 2024-11-14 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 1 |
| 2024-11-13 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 2 |
| 2024-11-12 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 1 |
| 2024-11-11 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 3 |
| 2024-11-08 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 1 |
| 2024-11-07 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 33 |
| 2024-11-06 | 569.00 | 569.00 | 490.00 | 490.00 | 490.00 | 1,701 |
| 2024-11-05 | 500.00 | 500.00 | 425.00 | 499.00 | 499.00 | 2,076 |
| 2024-11-04 | 546.00 | 546.00 | 476.00 | 500.00 | 500.00 | 1,013 |
| 2024-11-01 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-10-31 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1 |
| 2024-10-30 | 516.00 | 516.00 | 387.00 | 514.00 | 514.00 | 110 |
| 2024-10-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 292 |
| 2024-10-28 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 1 |
| 2024-10-25 | 462.00 | 462.00 | 405.00 | 461.00 | 461.00 | 31,102 |
| 2024-10-24 | 430.00 | 449.00 | 402.00 | 402.00 | 402.00 | 1,002 |
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.