245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2023-02-01 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2023-01-31 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2023-01-30 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1 |
| 2023-01-27 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2023-01-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2023-01-25 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2023-01-20 | 1,890.00 | 1,890.00 | 1,885.00 | 1,885.00 | 1,885.00 | 21 |
| 2023-01-19 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2023-01-18 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2023-01-17 | 1,880.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,885.00 | 12 |
| 2023-01-16 | 1,895.00 | 1,895.00 | 1,605.00 | 1,885.00 | 1,885.00 | 162 |
| 2023-01-13 | 1,890.00 | 1,890.00 | 1,880.00 | 1,880.00 | 1,880.00 | 30 |
| 2023-01-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 4 |
| 2023-01-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2023-01-10 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2023-01-09 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2023-01-06 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2023-01-05 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2023-01-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-01-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2023-01-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2022-12-29 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1 |
| 2022-12-28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-27 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-26 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-12-23 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-12-22 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-12-21 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2022-12-20 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2022-12-19 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 20 |
| 2022-12-16 | 1,985.00 | 1,985.00 | 1,700.00 | 1,975.00 | 1,975.00 | 72 |
| 2022-12-15 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-12-14 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-12-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-12-12 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1 |
| 2022-12-09 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0 |
| 2022-12-08 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1 |
| 2022-12-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| 2022-12-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,320 |
| 2022-12-05 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-12-02 | 2,170.00 | 2,170.00 | 1,885.00 | 1,890.00 | 1,890.00 | 1,125 |
| 2022-12-01 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2022-11-30 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-11-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-11-28 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0 |
| 2022-11-25 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0 |
| 2022-11-24 | 1,895.00 | 2,155.00 | 1,705.00 | 2,155.00 | 2,155.00 | 201 |
| 2022-11-23 | 1,700.00 | 1,895.00 | 1,700.00 | 1,895.00 | 1,895.00 | 21 |
| 2022-11-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 46 |
| 2022-11-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-11-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-11-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-11-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-11-15 | 1,800.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 22 |
| 2022-11-14 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2022-11-11 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 11 |
| 2022-11-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-11-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-11-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 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.