244880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,799.00 | 1,983.00 | 1,799.00 | 1,983.00 | 1,899.86 | 51 |
| 2025-01-17 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,694.83 | 20 |
| 2025-01-16 | 1,707.00 | 1,770.00 | 1,705.00 | 1,770.00 | 1,695.79 | 1,109 |
| 2025-01-15 | 1,700.00 | 1,800.00 | 1,650.00 | 1,780.00 | 1,705.37 | 1,197 |
| 2025-01-14 | 1,900.00 | 1,900.00 | 1,800.00 | 1,898.00 | 1,818.42 | 3 |
| 2025-01-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,820.34 | 0 |
| 2025-01-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,820.34 | 1 |
| 2025-01-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,714.95 | 1 |
| 2025-01-08 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,819.38 | 1 |
| 2025-01-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,820.34 | 1 |
| 2025-01-06 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,819.38 | 0 |
| 2025-01-03 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,819.38 | 0 |
| 2025-01-02 | 1,900.00 | 1,900.00 | 1,865.00 | 1,899.00 | 1,819.38 | 202 |
| 2024-12-30 | 1,890.00 | 1,890.00 | 1,860.00 | 1,865.00 | 1,786.80 | 36 |
| 2024-12-27 | 1,799.00 | 1,890.00 | 1,700.00 | 1,865.00 | 1,786.80 | 42 |
| 2024-12-26 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,628.72 | 11 |
| 2024-12-24 | 1,600.00 | 1,797.00 | 1,600.00 | 1,797.00 | 1,626.01 | 1,124 |
| 2024-12-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,583.48 | 1 |
| 2024-12-20 | 1,700.00 | 1,700.00 | 1,688.00 | 1,688.00 | 1,527.38 | 1,260 |
| 2024-12-19 | 1,799.00 | 1,900.00 | 1,530.00 | 1,800.00 | 1,628.72 | 9,202 |
| 2024-12-18 | 1,794.00 | 1,797.00 | 1,794.00 | 1,797.00 | 1,626.01 | 51 |
| 2024-12-17 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,626.01 | 1 |
| 2024-12-16 | 1,790.00 | 1,998.00 | 1,700.00 | 1,800.00 | 1,628.72 | 120 |
| 2024-12-13 | 1,600.00 | 1,790.00 | 1,600.00 | 1,790.00 | 1,619.67 | 2 |
| 2024-12-12 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,624.20 | 0 |
| 2024-12-11 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,624.20 | 0 |
| 2024-12-10 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,624.20 | 0 |
| 2024-12-09 | 1,600.00 | 1,795.00 | 1,600.00 | 1,795.00 | 1,624.20 | 31 |
| 2024-12-06 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,624.20 | 1 |
| 2024-12-05 | 1,642.00 | 1,800.00 | 1,620.00 | 1,800.00 | 1,628.72 | 695 |
| 2024-12-04 | 1,800.00 | 1,998.00 | 1,700.00 | 1,759.00 | 1,591.62 | 21,951 |
| 2024-12-03 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,808.79 | 1 |
| 2024-12-02 | 1,800.00 | 1,985.00 | 1,701.00 | 1,985.00 | 1,796.12 | 521 |
| 2024-11-29 | 1,999.00 | 1,999.00 | 1,800.00 | 1,999.00 | 1,808.79 | 1,078 |
| 2024-11-28 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,718.30 | 1,000 |
| 2024-11-27 | 1,900.00 | 2,000.00 | 1,800.00 | 2,000.00 | 1,809.69 | 63 |
| 2024-11-26 | 2,070.00 | 2,070.00 | 1,800.00 | 2,025.00 | 1,832.31 | 25 |
| 2024-11-25 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,718.30 | 0 |
| 2024-11-22 | 1,710.00 | 1,899.00 | 1,710.00 | 1,899.00 | 1,718.30 | 2 |
| 2024-11-21 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,718.30 | 0 |
| 2024-11-20 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,718.30 | 10 |
| 2024-11-19 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,709.25 | 27 |
| 2024-11-18 | 1,700.00 | 1,869.00 | 1,600.00 | 1,869.00 | 1,691.16 | 3,119 |
| 2024-11-15 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,701.11 | 1 |
| 2024-11-14 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,710.16 | 1 |
| 2024-11-13 | 1,805.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,719.21 | 974 |
| 2024-11-12 | 1,800.00 | 1,948.00 | 1,800.00 | 1,947.00 | 1,761.73 | 22 |
| 2024-11-11 | 1,898.00 | 1,999.00 | 1,898.00 | 1,999.00 | 1,808.79 | 1,564 |
| 2024-11-08 | 1,897.00 | 1,900.00 | 1,897.00 | 1,900.00 | 1,719.21 | 2,788 |
| 2024-11-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,719.21 | 186 |
| 2024-11-06 | 1,999.00 | 1,999.00 | 1,805.00 | 1,949.00 | 1,763.54 | 145 |
| 2024-11-05 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,808.79 | 1 |
| 2024-11-04 | 1,950.00 | 1,950.00 | 1,944.00 | 1,944.00 | 1,759.02 | 163 |
| 2024-11-01 | 1,955.00 | 2,085.00 | 1,900.00 | 1,955.00 | 1,768.97 | 3,759 |
| 2024-10-31 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1,895.65 | 1 |
| 2024-10-30 | 2,095.00 | 2,095.00 | 1,990.00 | 1,990.00 | 1,800.64 | 54 |
| 2024-10-29 | 2,000.00 | 2,000.00 | 1,913.00 | 2,000.00 | 1,809.69 | 59 |
| 2024-10-28 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1,877.55 | 10 |
| 2024-10-25 | 2,180.00 | 2,180.00 | 1,860.00 | 1,980.00 | 1,791.59 | 7,502 |
| 2024-10-24 | 2,200.00 | 2,200.00 | 2,180.00 | 2,180.00 | 1,972.56 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.