245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-27 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-26 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-25 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-24 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-21 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2023-04-20 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-19 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2023-04-18 | 1,749.00 | 1,749.00 | 1,742.00 | 1,742.00 | 1,742.00 | 2 |
| 2023-04-17 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-14 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-13 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-12 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-11 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-10 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-04-07 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2023-04-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-04-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-04-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-04-03 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 11 |
| 2023-03-31 | 1,677.00 | 1,700.00 | 1,677.00 | 1,700.00 | 1,700.00 | 11 |
| 2023-03-30 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 200 |
| 2023-03-29 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0 |
| 2023-03-28 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1 |
| 2023-03-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-03-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-03-23 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-03-22 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-03-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-03-20 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-03-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-03-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-03-15 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-03-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-03-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-03-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-03-09 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11 |
| 2023-03-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-03-07 | 1,700.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | 12 |
| 2023-03-06 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-03-03 | 1,699.00 | 1,699.00 | 1,450.00 | 1,699.00 | 1,699.00 | 1,039 |
| 2023-03-02 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11 |
| 2023-02-28 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 58 |
| 2023-02-27 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2023-02-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-02-23 | 1,500.00 | 1,700.00 | 1,451.00 | 1,700.00 | 1,700.00 | 502 |
| 2023-02-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-02-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-02-20 | 1,599.00 | 1,700.00 | 1,599.00 | 1,700.00 | 1,700.00 | 310 |
| 2023-02-17 | 1,599.00 | 1,599.00 | 1,495.00 | 1,598.00 | 1,598.00 | 1,031 |
| 2023-02-16 | 1,645.00 | 1,650.00 | 1,461.00 | 1,549.00 | 1,549.00 | 1,690 |
| 2023-02-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-02-14 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1 |
| 2023-02-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-02-10 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | 502 |
| 2023-02-09 | 1,650.00 | 1,890.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,589 |
| 2023-02-08 | 1,899.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,900.00 | 2,002 |
| 2023-02-07 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2023-02-06 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1 |
| 2023-02-03 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 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.