245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2023-10-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-10-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2023-10-24 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2023-10-23 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 11 |
| 2023-10-20 | 1,540.00 | 1,540.00 | 1,300.00 | 1,539.00 | 1,539.00 | 32 |
| 2023-10-19 | 1,399.00 | 1,499.00 | 1,399.00 | 1,499.00 | 1,499.00 | 21 |
| 2023-10-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2023-10-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2023-10-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-10-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2023-10-12 | 1,500.00 | 1,500.00 | 1,280.00 | 1,280.00 | 1,280.00 | 212 |
| 2023-10-11 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1 |
| 2023-10-10 | 1,489.00 | 1,489.00 | 1,390.00 | 1,449.00 | 1,449.00 | 203 |
| 2023-10-06 | 1,480.00 | 1,579.00 | 1,301.00 | 1,301.00 | 1,301.00 | 305 |
| 2023-10-05 | 1,600.00 | 1,699.00 | 1,480.00 | 1,480.00 | 1,480.00 | 39 |
| 2023-10-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-09-27 | 1,599.00 | 1,599.00 | 1,400.00 | 1,598.00 | 1,598.00 | 4 |
| 2023-09-26 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-09-25 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-09-22 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-09-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-09-20 | 1,700.00 | 1,700.00 | 1,580.00 | 1,580.00 | 1,580.00 | 21 |
| 2023-09-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-09-18 | 1,600.00 | 1,600.00 | 1,480.00 | 1,480.00 | 1,480.00 | 105 |
| 2023-09-15 | 1,700.00 | 1,700.00 | 1,480.00 | 1,500.00 | 1,500.00 | 199 |
| 2023-09-14 | 1,600.00 | 1,800.00 | 1,450.00 | 1,600.00 | 1,600.00 | 235 |
| 2023-09-13 | 1,896.00 | 1,896.00 | 1,411.00 | 1,700.00 | 1,700.00 | 614 |
| 2023-09-12 | 1,699.00 | 1,699.00 | 1,579.00 | 1,650.00 | 1,650.00 | 849 |
| 2023-09-11 | 1,699.00 | 1,699.00 | 1,450.00 | 1,698.00 | 1,698.00 | 1,013 |
| 2023-09-08 | 1,660.00 | 1,699.00 | 1,660.00 | 1,699.00 | 1,699.00 | 467 |
| 2023-09-07 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 2 |
| 2023-09-06 | 1,699.00 | 1,699.00 | 1,451.00 | 1,698.00 | 1,698.00 | 354 |
| 2023-09-05 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-09-04 | 1,900.00 | 1,900.00 | 1,531.00 | 1,688.00 | 1,688.00 | 330 |
| 2023-09-01 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2 |
| 2023-08-31 | 1,799.00 | 1,799.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,035 |
| 2023-08-30 | 1,698.00 | 1,698.00 | 1,500.00 | 1,697.00 | 1,697.00 | 22 |
| 2023-08-29 | 1,700.00 | 1,799.00 | 1,500.00 | 1,649.00 | 1,649.00 | 65 |
| 2023-08-28 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1 |
| 2023-08-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2023-08-24 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | 11 |
| 2023-08-23 | 1,798.00 | 1,798.00 | 1,530.00 | 1,598.00 | 1,598.00 | 22 |
| 2023-08-22 | 1,798.00 | 1,798.00 | 1,797.00 | 1,797.00 | 1,797.00 | 3 |
| 2023-08-21 | 1,799.00 | 1,799.00 | 1,600.00 | 1,701.00 | 1,701.00 | 31 |
| 2023-08-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11 |
| 2023-08-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-08-16 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-08-14 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-08-11 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-08-10 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2023-08-09 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-08-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-08-07 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2023-08-04 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-08-03 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2023-08-02 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 2 |
| 2023-08-01 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1 |
| 2023-07-31 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1 |
| 2023-07-28 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 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.