245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 21 |
| 2024-07-19 | 1,598.00 | 1,598.00 | 1,360.00 | 1,500.00 | 1,500.00 | 42 |
| 2024-07-18 | 1,698.00 | 1,698.00 | 1,360.00 | 1,599.00 | 1,599.00 | 165 |
| 2024-07-17 | 1,724.00 | 1,724.00 | 1,500.00 | 1,599.00 | 1,599.00 | 33 |
| 2024-07-16 | 1,400.00 | 1,699.00 | 1,400.00 | 1,699.00 | 1,699.00 | 91 |
| 2024-07-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-07-12 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 21 |
| 2024-07-11 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 42 |
| 2024-07-10 | 1,500.00 | 1,500.00 | 1,400.00 | 1,499.00 | 1,499.00 | 12 |
| 2024-07-09 | 1,589.00 | 1,589.00 | 1,400.00 | 1,589.00 | 1,589.00 | 42 |
| 2024-07-08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 11 |
| 2024-07-05 | 1,549.00 | 1,549.00 | 1,410.00 | 1,499.00 | 1,499.00 | 62 |
| 2024-07-04 | 1,720.00 | 1,720.00 | 1,500.00 | 1,649.00 | 1,649.00 | 52 |
| 2024-07-03 | 1,700.00 | 1,700.00 | 1,440.00 | 1,679.00 | 1,679.00 | 227 |
| 2024-07-02 | 1,700.00 | 1,700.00 | 1,600.00 | 1,688.00 | 1,688.00 | 42 |
| 2024-07-01 | 1,700.00 | 1,700.00 | 1,400.00 | 1,599.00 | 1,599.00 | 132 |
| 2024-06-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11 |
| 2024-06-27 | 1,699.00 | 1,699.00 | 1,500.00 | 1,549.00 | 1,549.00 | 33 |
| 2024-06-26 | 1,700.00 | 1,700.00 | 1,300.00 | 1,599.00 | 1,599.00 | 123 |
| 2024-06-25 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | 51 |
| 2024-06-24 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 21 |
| 2024-06-21 | 1,699.00 | 1,699.00 | 1,400.00 | 1,450.00 | 1,450.00 | 82 |
| 2024-06-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-06-19 | 1,500.00 | 1,597.00 | 1,400.00 | 1,499.00 | 1,499.00 | 82 |
| 2024-06-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-06-17 | 1,600.00 | 1,699.00 | 1,450.00 | 1,450.00 | 1,450.00 | 41 |
| 2024-06-14 | 1,800.00 | 1,800.00 | 1,500.00 | 1,700.00 | 1,700.00 | 33 |
| 2024-06-13 | 1,870.00 | 1,870.00 | 1,500.00 | 1,689.00 | 1,689.00 | 187 |
| 2024-06-12 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 145 |
| 2024-06-11 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1 |
| 2024-06-10 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1 |
| 2024-06-07 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1 |
| 2024-06-05 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 31 |
| 2024-06-04 | 1,489.00 | 1,489.00 | 1,274.00 | 1,489.00 | 1,489.00 | 52 |
| 2024-06-03 | 1,499.00 | 1,499.00 | 1,275.00 | 1,498.00 | 1,498.00 | 42 |
| 2024-05-31 | 1,360.00 | 1,499.00 | 1,360.00 | 1,499.00 | 1,499.00 | 82 |
| 2024-05-30 | 1,599.00 | 1,599.00 | 1,260.00 | 1,598.00 | 1,598.00 | 42 |
| 2024-05-29 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1 |
| 2024-05-28 | 1,490.00 | 1,490.00 | 1,300.00 | 1,486.00 | 1,486.00 | 22 |
| 2024-05-27 | 1,699.00 | 1,699.00 | 1,450.00 | 1,450.00 | 1,450.00 | 22 |
| 2024-05-24 | 1,272.00 | 1,699.00 | 1,272.00 | 1,699.00 | 1,699.00 | 547 |
| 2024-05-23 | 1,497.00 | 1,497.00 | 1,280.00 | 1,496.00 | 1,496.00 | 12 |
| 2024-05-22 | 1,390.00 | 1,498.00 | 1,390.00 | 1,498.00 | 1,498.00 | 21 |
| 2024-05-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-05-20 | 1,499.00 | 1,499.00 | 1,358.00 | 1,358.00 | 1,358.00 | 760 |
| 2024-05-17 | 1,500.00 | 1,599.00 | 1,400.00 | 1,597.00 | 1,597.00 | 133 |
| 2024-05-16 | 1,600.00 | 1,600.00 | 1,400.00 | 1,499.00 | 1,499.00 | 62 |
| 2024-05-14 | 1,497.00 | 1,497.00 | 1,275.00 | 1,495.00 | 1,495.00 | 201 |
| 2024-05-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-05-10 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1 |
| 2024-05-09 | 1,400.00 | 1,489.00 | 1,400.00 | 1,489.00 | 1,489.00 | 51 |
| 2024-05-08 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2024-05-07 | 1,500.00 | 1,599.00 | 1,200.00 | 1,488.00 | 1,488.00 | 370 |
| 2024-05-03 | 1,498.00 | 1,498.00 | 1,280.00 | 1,400.00 | 1,400.00 | 350 |
| 2024-05-02 | 1,500.00 | 1,500.00 | 1,400.00 | 1,499.00 | 1,499.00 | 33 |
| 2024-04-30 | 1,600.00 | 1,600.00 | 1,275.00 | 1,499.00 | 1,499.00 | 513 |
| 2024-04-29 | 1,500.00 | 1,500.00 | 1,360.00 | 1,499.00 | 1,499.00 | 22 |
| 2024-04-26 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 11 |
| 2024-04-25 | 1,499.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 12 |
| 2024-04-24 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1 |
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.