245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2 |
| 2025-10-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-10-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-10-16 | 1,550.00 | 1,550.00 | 1,400.00 | 1,500.00 | 1,500.00 | 12 |
| 2025-10-15 | 1,500.00 | 1,599.00 | 1,400.00 | 1,570.00 | 1,570.00 | 32 |
| 2025-10-14 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2025-10-13 | 1,475.00 | 1,475.00 | 1,300.00 | 1,400.00 | 1,400.00 | 12 |
| 2025-10-10 | 1,470.00 | 1,470.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2 |
| 2025-10-02 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2 |
| 2025-10-01 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1 |
| 2025-09-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-09-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-09-26 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2025-09-25 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1 |
| 2025-09-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-09-23 | 1,500.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | 22 |
| 2025-09-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-09-19 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-09-18 | 1,360.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,360.00 | 12 |
| 2025-09-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1 |
| 2025-09-16 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2025-09-15 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 12 |
| 2025-09-12 | 1,400.00 | 1,400.00 | 1,200.00 | 1,394.00 | 1,394.00 | 23 |
| 2025-09-11 | 1,298.00 | 1,400.00 | 1,298.00 | 1,300.00 | 1,300.00 | 1,029 |
| 2025-09-10 | 1,200.00 | 1,299.00 | 1,020.00 | 1,299.00 | 1,299.00 | 107 |
| 2025-09-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-09-08 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | 1,200.00 | 453 |
| 2025-09-05 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 11 |
| 2025-09-04 | 1,105.00 | 1,289.00 | 1,105.00 | 1,289.00 | 1,289.00 | 2,323 |
| 2025-09-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-09-02 | 1,021.00 | 1,285.00 | 1,020.00 | 1,285.00 | 1,285.00 | 2,574 |
| 2025-09-01 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | 1,200.00 | 3,517 |
| 2025-08-29 | 1,200.00 | 1,299.00 | 1,105.00 | 1,299.00 | 1,299.00 | 8,552 |
| 2025-08-28 | 1,300.00 | 1,300.00 | 1,020.00 | 1,300.00 | 1,300.00 | 9,876 |
| 2025-08-27 | 1,300.00 | 1,300.00 | 1,054.00 | 1,199.00 | 1,199.00 | 6,264 |
| 2025-08-26 | 1,399.00 | 1,399.00 | 1,173.00 | 1,239.00 | 1,239.00 | 5,222 |
| 2025-08-25 | 1,300.00 | 1,399.00 | 1,097.00 | 1,379.00 | 1,379.00 | 215 |
| 2025-08-22 | 1,200.00 | 1,300.00 | 1,020.00 | 1,289.00 | 1,289.00 | 4,020 |
| 2025-08-21 | 1,000.00 | 1,200.00 | 935.00 | 1,200.00 | 1,200.00 | 4,131 |
| 2025-08-20 | 1,100.00 | 1,100.00 | 935.00 | 1,100.00 | 1,100.00 | 25 |
| 2025-08-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-08-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-08-14 | 1,200.00 | 1,299.00 | 1,020.00 | 1,100.00 | 1,100.00 | 139 |
| 2025-08-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3 |
| 2025-08-12 | 1,200.00 | 1,299.00 | 1,187.00 | 1,187.00 | 1,187.00 | 871 |
| 2025-08-11 | 1,300.00 | 1,396.00 | 1,188.00 | 1,396.00 | 1,396.00 | 1,512 |
| 2025-08-08 | 1,399.00 | 1,399.00 | 1,190.00 | 1,397.00 | 1,397.00 | 1,502 |
| 2025-08-07 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2025-08-06 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 11 |
| 2025-08-05 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-08-04 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-08-01 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-07-31 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-07-30 | 1,399.00 | 1,399.00 | 1,200.00 | 1,300.00 | 1,300.00 | 12 |
| 2025-07-29 | 1,300.00 | 1,399.00 | 1,105.00 | 1,397.00 | 1,397.00 | 62 |
| 2025-07-28 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 12 |
| 2025-07-25 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 32 |
| 2025-07-24 | 1,400.00 | 1,400.00 | 1,200.00 | 1,250.00 | 1,250.00 | 14 |
| 2025-07-23 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | 53 |
| 2025-07-22 | 1,400.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | 12 |
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.