245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-14 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-13 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-10 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1 |
| 2026-07-09 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0 |
| 2026-07-08 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1 |
| 2026-07-07 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-06 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-03 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2026-07-02 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 11 |
| 2026-07-01 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2026-06-30 | 1,500.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 13 |
| 2026-06-29 | 1,599.00 | 1,599.00 | 1,275.00 | 1,599.00 | 1,599.00 | 134 |
| 2026-06-26 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2026-06-25 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 11 |
| 2026-06-24 | 1,200.00 | 1,399.00 | 1,200.00 | 1,399.00 | 1,399.00 | 21 |
| 2026-06-23 | 1,200.00 | 1,399.00 | 1,164.00 | 1,399.00 | 1,399.00 | 52 |
| 2026-06-22 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2026-06-19 | 1,500.00 | 1,599.00 | 1,275.00 | 1,599.00 | 1,599.00 | 92 |
| 2026-06-18 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 11 |
| 2026-06-17 | 1,600.00 | 1,600.00 | 1,360.00 | 1,600.00 | 1,600.00 | 147 |
| 2026-06-16 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2026-06-15 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 45 |
| 2026-06-12 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2026-06-11 | 1,300.00 | 1,499.00 | 1,300.00 | 1,499.00 | 1,499.00 | 22 |
| 2026-06-10 | 1,465.00 | 1,466.00 | 1,084.00 | 1,466.00 | 1,466.00 | 444 |
| 2026-06-09 | 1,275.00 | 1,275.00 | 1,100.00 | 1,275.00 | 1,275.00 | 4 |
| 2026-06-08 | 1,500.00 | 1,600.00 | 1,275.00 | 1,275.00 | 1,275.00 | 44 |
| 2026-06-05 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 11 |
| 2026-06-04 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2026-06-02 | 1,411.00 | 1,599.00 | 1,359.00 | 1,599.00 | 1,599.00 | 22 |
| 2026-06-01 | 1,500.00 | 1,598.00 | 1,500.00 | 1,598.00 | 1,598.00 | 11 |
| 2026-05-29 | 1,500.00 | 1,599.00 | 1,442.00 | 1,599.00 | 1,599.00 | 43 |
| 2026-05-28 | 1,698.00 | 1,698.00 | 1,442.00 | 1,696.00 | 1,696.00 | 22 |
| 2026-05-27 | 1,500.00 | 1,696.00 | 1,333.00 | 1,696.00 | 1,696.00 | 25 |
| 2026-05-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2026-05-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2 |
| 2026-05-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11 |
| 2026-05-20 | 1,699.00 | 1,699.00 | 1,360.00 | 1,699.00 | 1,699.00 | 42 |
| 2026-05-19 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 11 |
| 2026-05-18 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 21 |
| 2026-05-15 | 1,549.00 | 1,549.00 | 1,528.00 | 1,528.00 | 1,528.00 | 100 |
| 2026-05-14 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1 |
| 2026-05-13 | 1,599.00 | 1,599.00 | 1,280.00 | 1,599.00 | 1,599.00 | 72 |
| 2026-05-12 | 1,798.00 | 1,798.00 | 1,500.00 | 1,500.00 | 1,500.00 | 63 |
| 2026-05-11 | 1,797.00 | 1,797.00 | 1,520.00 | 1,745.00 | 1,745.00 | 42 |
| 2026-05-08 | 1,798.00 | 1,798.00 | 1,530.00 | 1,787.00 | 1,787.00 | 134 |
| 2026-05-07 | 1,897.00 | 1,897.00 | 1,526.00 | 1,799.00 | 1,799.00 | 94 |
| 2026-05-06 | 1,799.00 | 1,799.00 | 1,445.00 | 1,795.00 | 1,795.00 | 85 |
| 2026-05-04 | 1,699.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 13 |
| 2026-04-30 | 1,798.00 | 1,798.00 | 1,561.00 | 1,630.00 | 1,630.00 | 33 |
| 2026-04-29 | 1,839.00 | 1,839.00 | 1,445.00 | 1,836.00 | 1,836.00 | 52 |
| 2026-04-28 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11 |
| 2026-04-27 | 1,799.00 | 1,799.00 | 1,445.00 | 1,799.00 | 1,799.00 | 32 |
| 2026-04-24 | 1,700.00 | 1,700.00 | 1,360.00 | 1,699.00 | 1,699.00 | 93 |
| 2026-04-23 | 1,599.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | 22 |
| 2026-04-22 | 1,600.00 | 1,600.00 | 1,300.00 | 1,599.00 | 1,599.00 | 152 |
| 2026-04-21 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | 213 |
| 2026-04-20 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 171 |
| 2026-04-17 | 1,600.00 | 1,699.00 | 1,300.00 | 1,500.00 | 1,500.00 | 151 |
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.