245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2022-05-11 | 1,880.00 | 1,880.00 | 1,710.00 | 1,875.00 | 1,875.00 | 4,003 |
| 2022-05-10 | 1,900.00 | 1,900.00 | 1,895.00 | 1,895.00 | 1,895.00 | 3,001 |
| 2022-05-06 | 1,950.00 | 2,000.00 | 1,705.00 | 1,900.00 | 1,900.00 | 3,213 |
| 2022-05-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2022-05-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-05-02 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1 |
| 2022-04-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2022-04-28 | 1,995.00 | 1,995.00 | 1,900.00 | 1,970.00 | 1,970.00 | 41 |
| 2022-04-27 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1 |
| 2022-04-26 | 2,600.00 | 2,600.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,239 |
| 2022-04-25 | 2,290.00 | 2,290.00 | 1,850.00 | 2,275.00 | 2,275.00 | 1,002 |
| 2022-04-22 | 1,995.00 | 1,995.00 | 1,800.00 | 1,995.00 | 1,995.00 | 3 |
| 2022-04-21 | 1,845.00 | 1,950.00 | 1,765.00 | 1,815.00 | 1,815.00 | 4,443 |
| 2022-04-20 | 1,790.00 | 1,900.00 | 1,530.00 | 1,880.00 | 1,880.00 | 11,884 |
| 2022-04-19 | 1,785.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,775.00 | 2 |
| 2022-04-18 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-04-15 | 1,720.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,720.00 | 3,937 |
| 2022-04-14 | 1,795.00 | 1,795.00 | 1,620.00 | 1,745.00 | 1,745.00 | 712 |
| 2022-04-13 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-04-12 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2022-04-11 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-04-08 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2022-04-07 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2022-04-06 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-04-05 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-04-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-04-01 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1 |
| 2022-03-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-03-30 | 1,790.00 | 1,790.00 | 1,745.00 | 1,745.00 | 1,745.00 | 696 |
| 2022-03-29 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1 |
| 2022-03-28 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2022-03-25 | 1,795.00 | 1,795.00 | 1,555.00 | 1,775.00 | 1,775.00 | 217 |
| 2022-03-24 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2022-03-23 | 1,775.00 | 1,775.00 | 1,605.00 | 1,715.00 | 1,715.00 | 13 |
| 2022-03-22 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2022-03-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-03-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-03-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-03-16 | 1,800.00 | 1,800.00 | 1,705.00 | 1,705.00 | 1,705.00 | 11 |
| 2022-03-15 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2022-03-14 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1 |
| 2022-03-11 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-03-10 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2022-03-08 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-03-07 | 1,890.00 | 1,890.00 | 1,610.00 | 1,785.00 | 1,785.00 | 732 |
| 2022-03-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-03-03 | 1,900.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 3 |
| 2022-03-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-02-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-02-25 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-02-24 | 1,800.00 | 1,800.00 | 1,450.00 | 1,800.00 | 1,800.00 | 12,819 |
| 2022-02-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,570 |
| 2022-02-22 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2022-02-21 | 1,800.00 | 2,000.00 | 1,800.00 | 1,990.00 | 1,990.00 | 431 |
| 2022-02-18 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-02-17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-02-16 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 13,066 |
| 2022-02-15 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-02-14 | 2,090.00 | 2,090.00 | 1,800.00 | 2,000.00 | 2,000.00 | 2,253 |
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.