245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,080.00 | 2,080.00 | 1,800.00 | 2,045.00 | 2,045.00 | 93 |
| 2026-01-15 | 2,095.00 | 2,095.00 | 1,700.00 | 2,085.00 | 2,085.00 | 253 |
| 2026-01-14 | 2,095.00 | 2,095.00 | 1,745.00 | 1,991.00 | 1,991.00 | 176 |
| 2026-01-13 | 2,080.00 | 2,080.00 | 1,900.00 | 2,050.00 | 2,050.00 | 32 |
| 2026-01-12 | 2,070.00 | 2,070.00 | 1,613.00 | 2,050.00 | 2,050.00 | 149 |
| 2026-01-09 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 2 |
| 2026-01-08 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 21 |
| 2026-01-07 | 1,999.00 | 1,999.00 | 1,620.00 | 1,898.00 | 1,898.00 | 50 |
| 2026-01-06 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 11 |
| 2026-01-05 | 2,000.00 | 2,000.00 | 1,689.00 | 1,799.00 | 1,799.00 | 66 |
| 2026-01-02 | 1,989.00 | 1,989.00 | 1,800.00 | 1,987.00 | 1,987.00 | 44 |
| 2025-12-30 | 1,900.00 | 1,998.00 | 1,800.00 | 1,990.00 | 1,990.00 | 78 |
| 2025-12-29 | 1,800.00 | 2,100.00 | 1,800.00 | 1,989.00 | 1,989.00 | 166 |
| 2025-12-26 | 1,900.00 | 2,000.00 | 1,700.00 | 1,898.00 | 1,898.00 | 33 |
| 2025-12-24 | 1,900.00 | 2,100.00 | 1,700.00 | 1,898.00 | 1,898.00 | 64 |
| 2025-12-23 | 1,800.00 | 1,900.00 | 1,700.00 | 1,850.00 | 1,850.00 | 65 |
| 2025-12-22 | 1,800.00 | 1,900.00 | 1,700.00 | 1,890.00 | 1,890.00 | 22 |
| 2025-12-19 | 1,799.00 | 1,900.00 | 1,700.00 | 1,799.00 | 1,799.00 | 73 |
| 2025-12-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2025-12-17 | 1,800.00 | 1,800.00 | 1,487.00 | 1,796.00 | 1,796.00 | 173 |
| 2025-12-16 | 1,700.00 | 1,948.00 | 1,600.00 | 1,749.00 | 1,749.00 | 1,186 |
| 2025-12-15 | 1,700.00 | 1,837.00 | 1,500.00 | 1,700.00 | 1,700.00 | 2,044 |
| 2025-12-12 | 1,700.00 | 1,700.00 | 1,599.00 | 1,599.00 | 1,599.00 | 2 |
| 2025-12-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-12-10 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2025-12-09 | 1,701.00 | 1,701.00 | 1,600.00 | 1,699.00 | 1,699.00 | 22 |
| 2025-12-08 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2025-12-05 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2025-12-04 | 1,699.00 | 1,699.00 | 1,446.00 | 1,687.00 | 1,687.00 | 123 |
| 2025-12-03 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2025-12-02 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2025-12-01 | 1,698.00 | 1,698.00 | 1,500.00 | 1,679.00 | 1,679.00 | 43 |
| 2025-11-28 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2025-11-27 | 1,600.00 | 1,700.00 | 1,600.00 | 1,699.00 | 1,699.00 | 13 |
| 2025-11-26 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2025-11-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1 |
| 2025-11-24 | 1,799.00 | 1,799.00 | 1,500.00 | 1,599.00 | 1,599.00 | 84 |
| 2025-11-21 | 1,700.00 | 1,800.00 | 1,600.00 | 1,757.00 | 1,757.00 | 106 |
| 2025-11-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-11-19 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 11 |
| 2025-11-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2025-11-17 | 1,599.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | 76 |
| 2025-11-14 | 1,595.00 | 1,599.00 | 1,595.00 | 1,599.00 | 1,599.00 | 2 |
| 2025-11-13 | 1,600.00 | 1,700.00 | 1,400.00 | 1,595.00 | 1,595.00 | 56 |
| 2025-11-12 | 1,499.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 21 |
| 2025-11-11 | 1,749.00 | 1,749.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23 |
| 2025-11-10 | 1,694.00 | 1,694.00 | 1,649.00 | 1,649.00 | 1,649.00 | 62 |
| 2025-11-07 | 1,800.00 | 1,800.00 | 1,530.00 | 1,590.00 | 1,590.00 | 197 |
| 2025-11-06 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 1,799.00 | 2 |
| 2025-11-05 | 2,035.00 | 2,035.00 | 1,513.00 | 1,885.00 | 1,885.00 | 4 |
| 2025-11-04 | 1,899.00 | 1,899.00 | 1,700.00 | 1,780.00 | 1,780.00 | 13 |
| 2025-11-03 | 1,900.00 | 2,000.00 | 1,614.00 | 1,860.00 | 1,860.00 | 121 |
| 2025-10-31 | 1,799.00 | 2,000.00 | 1,700.00 | 1,898.00 | 1,898.00 | 44 |
| 2025-10-30 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2025-10-29 | 1,834.00 | 1,834.00 | 1,790.00 | 1,790.00 | 1,790.00 | 29 |
| 2025-10-28 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 2 |
| 2025-10-27 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 11 |
| 2025-10-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-10-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-10-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3 |
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.