276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 412.00 | 460.00 | 391.00 | 391.00 | 391.00 | 110 |
| 2024-10-22 | 480.00 | 480.00 | 412.00 | 412.00 | 412.00 | 104 |
| 2024-10-21 | 483.00 | 483.00 | 480.00 | 480.00 | 480.00 | 9,515 |
| 2024-10-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1 |
| 2024-10-17 | 487.00 | 487.00 | 365.00 | 366.00 | 366.00 | 3 |
| 2024-10-16 | 567.00 | 567.00 | 425.00 | 425.00 | 425.00 | 31,225 |
| 2024-10-15 | 499.00 | 499.00 | 386.00 | 499.00 | 499.00 | 101 |
| 2024-10-14 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1 |
| 2024-10-11 | 422.00 | 480.00 | 383.00 | 383.00 | 383.00 | 154 |
| 2024-10-10 | 570.00 | 570.00 | 423.00 | 423.00 | 423.00 | 37,430 |
| 2024-10-08 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 2 |
| 2024-10-07 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 1 |
| 2024-10-04 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2024-10-02 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1 |
| 2024-09-30 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2024-09-27 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2024-09-26 | 547.00 | 547.00 | 405.00 | 500.00 | 500.00 | 500 |
| 2024-09-25 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 281 |
| 2024-09-24 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 1 |
| 2024-09-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1 |
| 2024-09-20 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 1 |
| 2024-09-19 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2024-09-13 | 463.00 | 529.00 | 463.00 | 529.00 | 529.00 | 3 |
| 2024-09-12 | 463.00 | 463.00 | 398.00 | 463.00 | 463.00 | 3,212 |
| 2024-09-11 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 2 |
| 2024-09-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2024-09-09 | 484.00 | 484.00 | 437.00 | 480.00 | 480.00 | 7 |
| 2024-09-06 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 2 |
| 2024-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1 |
| 2024-09-04 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2024-09-03 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 1 |
| 2024-09-02 | 535.00 | 535.00 | 397.00 | 459.00 | 459.00 | 2,588 |
| 2024-08-30 | 550.00 | 550.00 | 466.00 | 466.00 | 466.00 | 2 |
| 2024-08-29 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 4 |
| 2024-08-28 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1 |
| 2024-08-27 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1 |
| 2024-08-26 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1 |
| 2024-08-23 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1 |
| 2024-08-22 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1 |
| 2024-08-21 | 590.00 | 590.00 | 451.00 | 451.00 | 451.00 | 1,103 |
| 2024-08-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1 |
| 2024-08-19 | 535.00 | 535.00 | 401.00 | 466.00 | 466.00 | 3,103 |
| 2024-08-16 | 538.00 | 538.00 | 467.00 | 467.00 | 467.00 | 3 |
| 2024-08-14 | 468.00 | 538.00 | 468.00 | 468.00 | 468.00 | 219 |
| 2024-08-13 | 466.00 | 468.00 | 466.00 | 468.00 | 468.00 | 1,510 |
| 2024-08-12 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 2 |
| 2024-08-09 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 503 |
| 2024-08-08 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 1 |
| 2024-08-07 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-08-06 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 4 |
| 2024-08-05 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 1 |
| 2024-08-02 | 595.00 | 595.00 | 443.00 | 443.00 | 443.00 | 2 |
| 2024-08-01 | 526.00 | 526.00 | 411.00 | 521.00 | 521.00 | 3 |
| 2024-07-31 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 1 |
| 2024-07-30 | 540.00 | 540.00 | 406.00 | 406.00 | 406.00 | 601 |
| 2024-07-29 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 1 |
| 2024-07-26 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 200 |
| 2024-07-25 | 430.00 | 488.00 | 430.00 | 488.00 | 488.00 | 47 |
| 2024-07-24 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 15,000 |
| 2024-07-23 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 5 |
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.