276240 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 803.00 | 803.00 | 595.00 | 677.00 | 677.00 | 5,288 |
| 2026-10-14 | 800.00 | 800.00 | 603.00 | 699.00 | 699.00 | 10,011 |
| 2026-10-13 | 670.00 | 768.00 | 573.00 | 709.00 | 709.00 | 33,769 |
| 2026-10-12 | 660.00 | 749.00 | 655.00 | 670.00 | 670.00 | 707 |
| 2026-10-08 | 750.00 | 750.00 | 666.00 | 666.00 | 666.00 | 2,040 |
| 2026-10-07 | 700.00 | 700.00 | 650.00 | 665.00 | 665.00 | 2,018 |
| 2026-10-06 | 741.00 | 741.00 | 646.00 | 670.00 | 670.00 | 2,603 |
| 2026-10-02 | 630.00 | 646.00 | 630.00 | 646.00 | 646.00 | 2,315 |
| 2026-10-01 | 748.00 | 748.00 | 562.00 | 562.00 | 562.00 | 12 |
| 2026-09-30 | 650.00 | 697.00 | 650.00 | 652.00 | 652.00 | 205 |
| 2026-09-29 | 696.00 | 800.00 | 690.00 | 697.00 | 697.00 | 23,895 |
| 2026-09-28 | 696.00 | 696.00 | 611.00 | 696.00 | 696.00 | 14,950 |
| 2026-09-23 | 560.00 | 702.00 | 560.00 | 606.00 | 606.00 | 2,697 |
| 2026-09-22 | 726.00 | 727.00 | 552.00 | 611.00 | 611.00 | 1,747 |
| 2026-09-21 | 628.00 | 750.00 | 628.00 | 633.00 | 633.00 | 80,511 |
| 2026-09-18 | 739.00 | 739.00 | 552.00 | 738.00 | 738.00 | 17,740 |
| 2026-09-17 | 660.00 | 660.00 | 528.00 | 649.00 | 649.00 | 4,678 |
| 2026-09-16 | 606.00 | 606.00 | 491.00 | 590.00 | 590.00 | 1,146 |
| 2026-09-15 | 679.00 | 679.00 | 522.00 | 527.00 | 527.00 | 20,275 |
| 2026-09-14 | 780.00 | 780.00 | 585.00 | 598.00 | 598.00 | 875 |
| 2026-09-11 | 738.00 | 738.00 | 551.00 | 685.00 | 685.00 | 716 |
| 2026-09-10 | 697.00 | 697.00 | 546.00 | 644.00 | 644.00 | 20,140 |
| 2026-09-09 | 649.00 | 660.00 | 527.00 | 642.00 | 642.00 | 20,076 |
| 2026-09-08 | 578.00 | 749.00 | 578.00 | 581.00 | 581.00 | 5,034 |
| 2026-09-07 | 715.00 | 715.00 | 534.00 | 679.00 | 679.00 | 632 |
| 2026-09-04 | 668.00 | 668.00 | 512.00 | 628.00 | 628.00 | 1,326 |
| 2026-09-03 | 680.00 | 680.00 | 510.00 | 596.00 | 596.00 | 9,496 |
| 2026-09-02 | 767.00 | 767.00 | 585.00 | 600.00 | 600.00 | 94 |
| 2026-09-01 | 734.00 | 734.00 | 550.00 | 688.00 | 688.00 | 1,813 |
| 2026-08-31 | 648.00 | 649.00 | 560.00 | 647.00 | 647.00 | 1,771 |
| 2026-08-28 | 645.00 | 680.00 | 561.00 | 565.00 | 565.00 | 9,237 |
| 2026-08-27 | 630.00 | 645.00 | 550.00 | 600.00 | 600.00 | 21,195 |
| 2026-08-26 | 600.00 | 600.00 | 560.00 | 561.00 | 561.00 | 100,121 |
| 2026-08-25 | 546.00 | 699.00 | 546.00 | 556.00 | 556.00 | 40 |
| 2026-08-24 | 650.00 | 660.00 | 532.00 | 640.00 | 640.00 | 55 |
| 2026-08-21 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 102 |
| 2026-08-20 | 521.00 | 650.00 | 521.00 | 526.00 | 526.00 | 1,004 |
| 2026-08-19 | 594.00 | 604.00 | 521.00 | 604.00 | 604.00 | 288 |
| 2026-08-18 | 597.00 | 670.00 | 510.00 | 526.00 | 526.00 | 400,661 |
| 2026-08-14 | 695.00 | 768.00 | 591.00 | 596.00 | 596.00 | 338 |
| 2026-08-13 | 799.00 | 799.00 | 601.00 | 695.00 | 695.00 | 2,895 |
| 2026-08-12 | 570.00 | 699.00 | 536.00 | 698.00 | 698.00 | 14,709 |
| 2026-08-11 | 632.00 | 632.00 | 550.00 | 630.00 | 630.00 | 82,023 |
| 2026-08-10 | 501.00 | 575.00 | 501.00 | 550.00 | 550.00 | 99,467 |
| 2026-08-07 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 44,719 |
| 2026-08-06 | 510.00 | 510.00 | 490.00 | 495.00 | 495.00 | 10,271 |
| 2026-08-05 | 605.00 | 605.00 | 496.00 | 510.00 | 510.00 | 4,689 |
| 2026-08-04 | 584.00 | 584.00 | 530.00 | 530.00 | 530.00 | 77 |
| 2026-08-03 | 590.00 | 590.00 | 437.00 | 508.00 | 508.00 | 2,106 |
| 2026-07-31 | 423.00 | 518.00 | 423.00 | 514.00 | 514.00 | 8 |
| 2026-07-30 | 501.00 | 501.00 | 404.00 | 497.00 | 497.00 | 1,223 |
| 2026-07-29 | 469.00 | 469.00 | 416.00 | 469.00 | 469.00 | 13,291 |
| 2026-07-28 | 499.00 | 500.00 | 408.00 | 408.00 | 408.00 | 210 |
| 2026-07-27 | 507.00 | 507.00 | 450.00 | 450.00 | 450.00 | 24,370 |
| 2026-07-24 | 451.00 | 515.00 | 450.00 | 450.00 | 450.00 | 29,013 |
| 2026-07-23 | 500.00 | 500.00 | 450.00 | 450.00 | 450.00 | 1,003 |
| 2026-07-22 | 495.00 | 495.00 | 436.00 | 436.00 | 436.00 | 6,005 |
| 2026-07-21 | 380.00 | 507.00 | 380.00 | 431.00 | 431.00 | 11 |
| 2026-07-20 | 470.00 | 470.00 | 440.00 | 445.00 | 445.00 | 10,332 |
| 2026-07-16 | 509.00 | 509.00 | 401.00 | 509.00 | 509.00 | 4 |
Page 1 of 2 · 119 trading daysOlder →
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.