245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,600.00 | 1,699.00 | 1,500.00 | 1,500.00 | 1,500.00 | 21 |
| 2024-04-22 | 1,400.00 | 1,634.00 | 1,400.00 | 1,600.00 | 1,600.00 | 42 |
| 2024-04-19 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1 |
| 2024-04-18 | 1,600.00 | 1,690.00 | 1,360.00 | 1,649.00 | 1,649.00 | 52 |
| 2024-04-17 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2024-04-16 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 11 |
| 2024-04-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-04-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-04-11 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 11 |
| 2024-04-09 | 1,490.00 | 1,490.00 | 1,300.00 | 1,489.00 | 1,489.00 | 22 |
| 2024-04-08 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| 2024-04-05 | 1,500.00 | 1,589.00 | 1,500.00 | 1,589.00 | 1,589.00 | 11 |
| 2024-04-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-04-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-04-02 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2024-04-01 | 1,400.00 | 1,400.00 | 1,280.00 | 1,399.00 | 1,399.00 | 414 |
| 2024-03-29 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 11 |
| 2024-03-28 | 1,600.00 | 1,600.00 | 1,320.00 | 1,400.00 | 1,400.00 | 444 |
| 2024-03-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1 |
| 2024-03-26 | 1,400.00 | 1,590.00 | 1,320.00 | 1,589.00 | 1,589.00 | 142 |
| 2024-03-25 | 1,543.00 | 1,543.00 | 1,320.00 | 1,543.00 | 1,543.00 | 124 |
| 2024-03-22 | 1,600.00 | 1,600.00 | 1,350.00 | 1,549.00 | 1,549.00 | 273 |
| 2024-03-21 | 1,598.00 | 1,598.00 | 1,310.00 | 1,579.00 | 1,579.00 | 43 |
| 2024-03-20 | 1,550.00 | 1,550.00 | 1,320.00 | 1,539.00 | 1,539.00 | 82 |
| 2024-03-19 | 1,600.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 22 |
| 2024-03-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-03-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-03-14 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2024-03-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-03-12 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0 |
| 2024-03-11 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1 |
| 2024-03-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11 |
| 2024-03-07 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 11 |
| 2024-03-06 | 1,400.00 | 1,589.00 | 1,200.00 | 1,440.00 | 1,440.00 | 52 |
| 2024-03-05 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 11 |
| 2024-03-04 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 10 |
| 2024-02-29 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 11 |
| 2024-02-28 | 1,200.00 | 1,399.00 | 1,200.00 | 1,399.00 | 1,399.00 | 11 |
| 2024-02-27 | 1,400.00 | 1,600.00 | 1,300.00 | 1,400.00 | 1,400.00 | 42 |
| 2024-02-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 11 |
| 2024-02-23 | 1,200.00 | 1,380.00 | 1,200.00 | 1,375.00 | 1,375.00 | 32 |
| 2024-02-22 | 1,100.00 | 1,300.00 | 1,020.00 | 1,200.00 | 1,200.00 | 132 |
| 2024-02-21 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-02-20 | 1,190.00 | 1,300.00 | 1,190.00 | 1,300.00 | 1,300.00 | 551 |
| 2024-02-19 | 1,400.00 | 1,400.00 | 1,186.00 | 1,400.00 | 1,400.00 | 502 |
| 2024-02-16 | 1,200.00 | 1,399.00 | 1,200.00 | 1,395.00 | 1,395.00 | 1,224 |
| 2024-02-15 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2024-02-14 | 1,300.00 | 1,597.00 | 1,266.00 | 1,399.00 | 1,399.00 | 292 |
| 2024-02-13 | 1,489.00 | 1,489.00 | 1,264.00 | 1,489.00 | 1,489.00 | 22 |
| 2024-02-08 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0 |
| 2024-02-07 | 1,490.00 | 1,490.00 | 1,300.00 | 1,489.00 | 1,489.00 | 3 |
| 2024-02-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-02-05 | 1,500.00 | 1,600.00 | 1,230.00 | 1,449.00 | 1,449.00 | 65 |
| 2024-02-02 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1 |
| 2024-02-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-01-31 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1 |
| 2024-01-30 | 1,300.00 | 1,497.00 | 1,300.00 | 1,497.00 | 1,497.00 | 2 |
| 2024-01-29 | 1,549.00 | 1,549.00 | 1,400.00 | 1,500.00 | 1,500.00 | 22 |
| 2024-01-26 | 1,500.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | 3 |
| 2024-01-25 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 11 |
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.