245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,699.00 | 1,699.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11 |
| 2026-04-15 | 1,799.00 | 1,799.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11 |
| 2026-04-14 | 1,795.00 | 1,795.00 | 1,530.00 | 1,794.00 | 1,794.00 | 172 |
| 2026-04-13 | 1,800.00 | 1,800.00 | 1,700.00 | 1,798.00 | 1,798.00 | 302 |
| 2026-04-10 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1 |
| 2026-04-09 | 1,898.00 | 1,898.00 | 1,700.00 | 1,897.00 | 1,897.00 | 12 |
| 2026-04-08 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.00 | 1,899.00 | 2 |
| 2026-04-07 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2026-04-06 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | 22 |
| 2026-04-03 | 1,700.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 21 |
| 2026-04-02 | 1,899.00 | 1,899.00 | 1,615.00 | 1,898.00 | 1,898.00 | 122 |
| 2026-04-01 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2026-03-31 | 1,898.00 | 1,898.00 | 1,700.00 | 1,895.00 | 1,895.00 | 9 |
| 2026-03-30 | 1,899.00 | 1,899.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2026-03-27 | 1,899.00 | 1,899.00 | 1,700.00 | 1,896.00 | 1,896.00 | 322 |
| 2026-03-26 | 1,899.00 | 1,899.00 | 1,616.00 | 1,898.00 | 1,898.00 | 82 |
| 2026-03-25 | 1,899.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 22 |
| 2026-03-24 | 1,899.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 32 |
| 2026-03-23 | 2,000.00 | 2,000.00 | 1,900.00 | 1,910.00 | 1,910.00 | 34 |
| 2026-03-20 | 2,000.00 | 2,000.00 | 1,615.00 | 1,899.00 | 1,899.00 | 144 |
| 2026-03-19 | 1,999.00 | 1,999.00 | 1,620.00 | 1,898.00 | 1,898.00 | 133 |
| 2026-03-18 | 1,999.00 | 1,999.00 | 1,800.00 | 1,900.00 | 1,900.00 | 12 |
| 2026-03-17 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2026-03-16 | 2,290.00 | 2,290.00 | 1,698.00 | 2,245.00 | 2,245.00 | 2,007 |
| 2026-03-13 | 1,999.00 | 1,999.00 | 1,770.00 | 1,997.00 | 1,997.00 | 93 |
| 2026-03-12 | 2,095.00 | 2,095.00 | 1,700.00 | 2,080.00 | 2,080.00 | 43 |
| 2026-03-11 | 1,998.00 | 1,998.00 | 1,700.00 | 1,996.00 | 1,996.00 | 84 |
| 2026-03-10 | 2,095.00 | 2,095.00 | 1,700.00 | 1,998.00 | 1,998.00 | 111 |
| 2026-03-09 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 11 |
| 2026-03-06 | 1,800.00 | 1,898.00 | 1,530.00 | 1,897.00 | 1,897.00 | 72 |
| 2026-03-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-03-04 | 1,900.00 | 1,900.00 | 1,615.00 | 1,800.00 | 1,800.00 | 164 |
| 2026-03-03 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | 11 |
| 2026-02-27 | 1,996.00 | 1,996.00 | 1,700.00 | 1,990.00 | 1,990.00 | 72 |
| 2026-02-26 | 2,070.00 | 2,070.00 | 1,900.00 | 2,000.00 | 2,000.00 | 12 |
| 2026-02-25 | 2,100.00 | 2,100.00 | 1,989.00 | 1,989.00 | 1,989.00 | 22 |
| 2026-02-24 | 1,990.00 | 1,990.00 | 1,800.00 | 1,990.00 | 1,990.00 | 12 |
| 2026-02-23 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2026-02-20 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 11 |
| 2026-02-19 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | 11 |
| 2026-02-13 | 1,997.00 | 1,997.00 | 1,699.00 | 1,997.00 | 1,997.00 | 292 |
| 2026-02-12 | 2,080.00 | 2,080.00 | 1,800.00 | 1,998.00 | 1,998.00 | 82 |
| 2026-02-11 | 1,998.00 | 1,998.00 | 1,700.00 | 1,998.00 | 1,998.00 | 72 |
| 2026-02-10 | 1,700.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 81 |
| 2026-02-09 | 2,000.00 | 2,000.00 | 1,620.00 | 2,000.00 | 2,000.00 | 82 |
| 2026-02-06 | 1,999.00 | 1,999.00 | 1,700.00 | 1,900.00 | 1,900.00 | 577 |
| 2026-02-05 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2026-02-04 | 2,000.00 | 2,000.00 | 1,700.00 | 1,899.00 | 1,899.00 | 80 |
| 2026-02-03 | 2,000.00 | 2,000.00 | 1,900.00 | 1,998.00 | 1,998.00 | 22 |
| 2026-02-02 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 11 |
| 2026-01-30 | 1,990.00 | 1,990.00 | 1,900.00 | 1,950.00 | 1,950.00 | 801 |
| 2026-01-29 | 2,025.00 | 2,025.00 | 1,900.00 | 1,900.00 | 1,900.00 | 113 |
| 2026-01-28 | 2,000.00 | 2,000.00 | 1,800.00 | 1,995.00 | 1,995.00 | 53 |
| 2026-01-27 | 2,000.00 | 2,000.00 | 1,900.00 | 1,999.00 | 1,999.00 | 480 |
| 2026-01-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 2 |
| 2026-01-23 | 1,699.00 | 1,899.00 | 1,699.00 | 1,899.00 | 1,899.00 | 81 |
| 2026-01-22 | 1,898.00 | 1,898.00 | 1,572.00 | 1,893.00 | 1,893.00 | 62 |
| 2026-01-21 | 1,900.00 | 1,900.00 | 1,530.00 | 1,849.00 | 1,849.00 | 82 |
| 2026-01-20 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 12 |
| 2026-01-19 | 1,740.00 | 1,799.00 | 1,740.00 | 1,799.00 | 1,799.00 | 21 |
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.