243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 9,640.00 | 9,640.00 | 9,200.00 | 9,200.00 | 9,200.00 | 156 |
| 2025-04-18 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 6 |
| 2025-04-17 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 39 |
| 2025-04-16 | 10,000.00 | 10,000.00 | 9,670.00 | 9,670.00 | 9,670.00 | 102 |
| 2025-04-15 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9 |
| 2025-04-14 | 9,610.00 | 11,000.00 | 9,610.00 | 10,000.00 | 10,000.00 | 104 |
| 2025-04-11 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0 |
| 2025-04-10 | 9,980.00 | 9,980.00 | 9,650.00 | 9,650.00 | 9,650.00 | 23 |
| 2025-04-09 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 10 |
| 2025-04-08 | 9,800.00 | 9,800.00 | 9,640.00 | 9,640.00 | 9,640.00 | 10 |
| 2025-04-07 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 389 |
| 2025-04-04 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 1 |
| 2025-04-03 | 9,800.00 | 9,800.00 | 9,680.00 | 9,680.00 | 9,680.00 | 105 |
| 2025-04-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2025-04-01 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2025-03-31 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-03-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-03-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-03-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5 |
| 2025-03-25 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 59 |
| 2025-03-24 | 9,980.00 | 9,980.00 | 9,970.00 | 9,970.00 | 9,970.00 | 6 |
| 2025-03-21 | 9,690.00 | 10,000.00 | 9,650.00 | 9,650.00 | 9,650.00 | 61 |
| 2025-03-20 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 139 |
| 2025-03-19 | 9,810.00 | 9,990.00 | 9,810.00 | 9,980.00 | 9,980.00 | 6 |
| 2025-03-18 | 9,830.00 | 9,900.00 | 9,810.00 | 9,900.00 | 9,900.00 | 7 |
| 2025-03-17 | 9,830.00 | 9,990.00 | 9,600.00 | 9,830.00 | 9,830.00 | 70 |
| 2025-03-14 | 10,000.00 | 10,000.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9 |
| 2025-03-13 | 9,610.00 | 9,990.00 | 9,610.00 | 9,990.00 | 9,990.00 | 55 |
| 2025-03-12 | 9,800.00 | 9,800.00 | 9,710.00 | 9,790.00 | 9,790.00 | 57 |
| 2025-03-11 | 9,800.00 | 9,800.00 | 9,710.00 | 9,800.00 | 9,800.00 | 56 |
| 2025-03-10 | 9,900.00 | 9,900.00 | 9,620.00 | 9,900.00 | 9,900.00 | 106 |
| 2025-03-07 | 9,800.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 16 |
| 2025-03-06 | 10,000.00 | 10,000.00 | 9,820.00 | 9,970.00 | 9,970.00 | 78 |
| 2025-03-05 | 9,990.00 | 9,990.00 | 9,840.00 | 9,990.00 | 9,990.00 | 4 |
| 2025-03-04 | 10,000.00 | 10,000.00 | 9,800.00 | 9,990.00 | 9,990.00 | 5 |
| 2025-02-28 | 9,990.00 | 9,990.00 | 9,810.00 | 9,840.00 | 9,840.00 | 14 |
| 2025-02-27 | 9,990.00 | 9,990.00 | 9,810.00 | 9,990.00 | 9,990.00 | 45 |
| 2025-02-26 | 10,000.00 | 10,000.00 | 9,990.00 | 9,990.00 | 9,990.00 | 3 |
| 2025-02-25 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2025-02-24 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-02-21 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5 |
| 2025-02-20 | 9,990.00 | 9,990.00 | 9,900.00 | 9,900.00 | 9,900.00 | 14 |
| 2025-02-19 | 9,990.00 | 9,990.00 | 9,800.00 | 9,800.00 | 9,800.00 | 80 |
| 2025-02-18 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-02-17 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | 41 |
| 2025-02-14 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2025-02-13 | 9,990.00 | 9,990.00 | 9,810.00 | 9,990.00 | 9,990.00 | 32 |
| 2025-02-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 28 |
| 2025-02-11 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 10 |
| 2025-02-10 | 9,800.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,990.00 | 33 |
| 2025-02-07 | 9,770.00 | 10,000.00 | 9,770.00 | 10,000.00 | 10,000.00 | 250 |
| 2025-02-06 | 9,760.00 | 9,770.00 | 9,760.00 | 9,760.00 | 9,760.00 | 126 |
| 2025-02-05 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 30 |
| 2025-02-04 | 9,750.00 | 9,760.00 | 9,750.00 | 9,760.00 | 9,760.00 | 15 |
| 2025-02-03 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 51 |
| 2025-01-31 | 9,450.00 | 9,750.00 | 9,410.00 | 9,750.00 | 9,750.00 | 149 |
| 2025-01-24 | 9,400.00 | 9,760.00 | 9,250.00 | 9,750.00 | 9,750.00 | 1,059 |
| 2025-01-23 | 9,400.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 29 |
| 2025-01-22 | 9,200.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 48 |
| 2025-01-21 | 9,010.00 | 9,490.00 | 9,010.00 | 9,400.00 | 9,400.00 | 179 |
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.