245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 2,095.00 | 2,095.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2 |
| 2022-02-10 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2022-02-09 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2022-02-08 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2022-02-07 | 2,085.00 | 2,085.00 | 1,900.00 | 1,975.00 | 1,975.00 | 5,660 |
| 2022-02-04 | 2,000.00 | 2,000.00 | 1,700.00 | 1,975.00 | 1,975.00 | 22,943 |
| 2022-02-03 | 1,790.00 | 1,980.00 | 1,785.00 | 1,980.00 | 1,980.00 | 1,948 |
| 2022-01-28 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2022-01-27 | 1,995.00 | 1,995.00 | 1,700.00 | 1,975.00 | 1,975.00 | 591 |
| 2022-01-26 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2022-01-25 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1 |
| 2022-01-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2022-01-21 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 7 |
| 2022-01-20 | 1,805.00 | 1,955.00 | 1,805.00 | 1,955.00 | 1,955.00 | 101 |
| 2022-01-19 | 1,805.00 | 2,090.00 | 1,805.00 | 2,090.00 | 2,090.00 | 101 |
| 2022-01-18 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1 |
| 2022-01-17 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2022-01-14 | 1,995.00 | 2,080.00 | 1,995.00 | 2,080.00 | 2,080.00 | 21 |
| 2022-01-13 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-01-12 | 2,000.00 | 2,100.00 | 1,900.00 | 1,995.00 | 1,995.00 | 23 |
| 2022-01-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2022-01-10 | 1,800.00 | 1,975.00 | 1,800.00 | 1,975.00 | 1,975.00 | 875 |
| 2022-01-07 | 1,600.00 | 1,890.00 | 1,600.00 | 1,870.00 | 1,870.00 | 566 |
| 2022-01-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-01-05 | 1,890.00 | 1,890.00 | 1,650.00 | 1,800.00 | 1,800.00 | 1,504 |
| 2022-01-04 | 1,900.00 | 1,900.00 | 1,630.00 | 1,650.00 | 1,650.00 | 2,012 |
| 2021-12-30 | 1,900.00 | 1,995.00 | 1,800.00 | 1,900.00 | 1,900.00 | 223 |
| 2021-12-29 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 412 |
| 2021-12-28 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2021-12-27 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 2 |
| 2021-12-24 | 1,900.00 | 1,900.00 | 1,615.00 | 1,900.00 | 1,900.00 | 1,322 |
| 2021-12-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2021-12-22 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 2 |
| 2021-12-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2021-12-20 | 1,710.00 | 1,900.00 | 1,710.00 | 1,900.00 | 1,900.00 | 844 |
| 2021-12-17 | 1,995.00 | 1,995.00 | 1,700.00 | 1,995.00 | 1,995.00 | 893 |
| 2021-12-16 | 1,775.00 | 2,000.00 | 1,775.00 | 1,995.00 | 1,995.00 | 322 |
| 2021-12-15 | 2,085.00 | 2,085.00 | 1,900.00 | 2,085.00 | 2,085.00 | 326 |
| 2021-12-14 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2 |
| 2021-12-13 | 2,095.00 | 2,095.00 | 2,065.00 | 2,065.00 | 2,065.00 | 86 |
| 2021-12-10 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1 |
| 2021-12-09 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1 |
| 2021-12-08 | 2,090.00 | 2,090.00 | 1,920.00 | 2,060.00 | 2,060.00 | 287 |
| 2021-12-07 | 1,995.00 | 2,180.00 | 1,800.00 | 2,095.00 | 2,095.00 | 974 |
| 2021-12-06 | 2,090.00 | 2,090.00 | 1,860.00 | 1,905.00 | 1,905.00 | 2,592 |
| 2021-12-03 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1 |
| 2021-12-02 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1 |
| 2021-12-01 | 2,085.00 | 2,085.00 | 1,930.00 | 1,930.00 | 1,930.00 | 251 |
| 2021-11-30 | 2,090.00 | 2,095.00 | 1,925.00 | 1,925.00 | 1,925.00 | 8 |
| 2021-11-29 | 2,100.00 | 2,200.00 | 1,830.00 | 2,200.00 | 2,200.00 | 42 |
| 2021-11-26 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2021-11-25 | 2,085.00 | 2,085.00 | 1,985.00 | 1,985.00 | 1,985.00 | 191 |
| 2021-11-24 | 2,000.00 | 2,065.00 | 1,705.00 | 1,910.00 | 1,910.00 | 765 |
| 2021-11-23 | 1,900.00 | 2,095.00 | 1,830.00 | 1,995.00 | 1,995.00 | 722 |
| 2021-11-22 | 2,100.00 | 2,100.00 | 1,800.00 | 2,000.00 | 2,000.00 | 1,816 |
| 2021-11-19 | 2,000.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 11 |
| 2021-11-18 | 2,090.00 | 2,090.00 | 1,835.00 | 2,040.00 | 2,040.00 | 265 |
| 2021-11-17 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2021-11-16 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2 |
| 2021-11-15 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 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.