245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,900.00 | 1,900.00 | 1,620.00 | 1,899.00 | 1,899.00 | 42 |
| 2026-10-14 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2026-10-13 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | 11 |
| 2026-10-12 | 1,998.00 | 1,998.00 | 1,700.00 | 1,995.00 | 1,995.00 | 35 |
| 2026-10-08 | 1,998.00 | 1,998.00 | 1,700.00 | 1,995.00 | 1,995.00 | 102 |
| 2026-10-07 | 1,998.00 | 1,998.00 | 1,800.00 | 1,995.00 | 1,995.00 | 12 |
| 2026-10-06 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2026-10-02 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2026-10-01 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2026-09-30 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2026-09-29 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 11 |
| 2026-09-28 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 12 |
| 2026-09-23 | 2,000.00 | 2,000.00 | 1,621.00 | 1,970.00 | 1,970.00 | 222 |
| 2026-09-22 | 2,000.00 | 2,000.00 | 1,899.00 | 1,900.00 | 1,900.00 | 231 |
| 2026-09-21 | 1,900.00 | 1,995.00 | 1,900.00 | 1,993.00 | 1,993.00 | 12 |
| 2026-09-18 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 2 |
| 2026-09-17 | 1,899.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | 6 |
| 2026-09-16 | 1,998.00 | 1,998.00 | 1,601.00 | 1,900.00 | 1,900.00 | 217 |
| 2026-09-15 | 1,899.00 | 2,200.00 | 1,845.00 | 1,845.00 | 1,845.00 | 237 |
| 2026-09-14 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 11 |
| 2026-09-11 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | 23 |
| 2026-09-10 | 1,999.00 | 1,999.00 | 1,699.00 | 1,993.00 | 1,993.00 | 54 |
| 2026-09-09 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1 |
| 2026-09-08 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 11 |
| 2026-09-07 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1 |
| 2026-09-04 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 11 |
| 2026-09-03 | 1,998.00 | 1,998.00 | 1,699.00 | 1,997.00 | 1,997.00 | 72 |
| 2026-09-02 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 11 |
| 2026-09-01 | 1,800.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 62 |
| 2026-08-31 | 1,799.00 | 2,290.00 | 1,698.00 | 2,000.00 | 2,000.00 | 432 |
| 2026-08-28 | 1,998.00 | 1,998.00 | 1,695.00 | 1,997.00 | 1,997.00 | 152 |
| 2026-08-27 | 2,195.00 | 2,295.00 | 1,765.00 | 1,994.00 | 1,994.00 | 197 |
| 2026-08-26 | 2,080.00 | 2,080.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2 |
| 2026-08-25 | 2,130.00 | 2,130.00 | 1,999.00 | 1,999.00 | 1,999.00 | 26 |
| 2026-08-24 | 2,100.00 | 2,100.00 | 1,700.00 | 1,900.00 | 1,900.00 | 83 |
| 2026-08-21 | 2,200.00 | 2,200.00 | 1,785.00 | 2,000.00 | 2,000.00 | 151 |
| 2026-08-20 | 2,100.00 | 2,100.00 | 1,683.00 | 2,095.00 | 2,095.00 | 249 |
| 2026-08-19 | 1,999.00 | 1,999.00 | 1,979.00 | 1,979.00 | 1,979.00 | 234 |
| 2026-08-18 | 1,901.00 | 2,000.00 | 1,901.00 | 1,999.00 | 1,999.00 | 418 |
| 2026-08-14 | 1,599.00 | 1,833.00 | 1,599.00 | 1,833.00 | 1,833.00 | 386 |
| 2026-08-13 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-08-12 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-08-11 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-08-10 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-08-07 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-08-06 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-08-05 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 13 |
| 2026-08-04 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 11 |
| 2026-08-03 | 1,499.00 | 1,499.00 | 1,360.00 | 1,499.00 | 1,499.00 | 12 |
| 2026-07-31 | 1,500.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | 21 |
| 2026-07-30 | 1,500.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | 21 |
| 2026-07-29 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-28 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-27 | 1,599.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 22 |
| 2026-07-24 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-23 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-22 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-21 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-20 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-16 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
Page 1 of 21 · 1,222 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.