245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-11-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-11-03 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-11-02 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-11-01 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-10-31 | 1,625.00 | 1,895.00 | 1,625.00 | 1,895.00 | 1,895.00 | 179 |
| 2022-10-28 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-10-27 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2022-10-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-10-25 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2022-10-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-10-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-10-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-10-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-10-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-10-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-10-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2022-10-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-10-12 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-10-11 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-10-07 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-10-06 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2022-10-05 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-10-04 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-09-30 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 11 |
| 2022-09-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-09-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2022-09-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2022-09-26 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-09-23 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-09-22 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-09-21 | 1,895.00 | 1,895.00 | 1,620.00 | 1,890.00 | 1,890.00 | 284 |
| 2022-09-20 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0 |
| 2022-09-19 | 1,800.00 | 2,045.00 | 1,800.00 | 2,045.00 | 2,045.00 | 72 |
| 2022-09-16 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0 |
| 2022-09-15 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0 |
| 2022-09-14 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1 |
| 2022-09-13 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0 |
| 2022-09-08 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0 |
| 2022-09-07 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0 |
| 2022-09-06 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0 |
| 2022-09-05 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1 |
| 2022-09-02 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2022-09-01 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2022-08-31 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1 |
| 2022-08-30 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0 |
| 2022-08-29 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0 |
| 2022-08-26 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 1 |
| 2022-08-25 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0 |
| 2022-08-24 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1 |
| 2022-08-23 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2022-08-22 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1 |
| 2022-08-19 | 2,095.00 | 2,095.00 | 1,910.00 | 1,910.00 | 1,910.00 | 176 |
| 2022-08-18 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1 |
| 2022-08-17 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2022-08-16 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2022-08-12 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1 |
| 2022-08-11 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1 |
| 2022-08-10 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
| 2022-08-09 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
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.