245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,400.00 | 1,400.00 | 1,105.00 | 1,350.00 | 1,350.00 | 33 |
| 2025-07-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-07-17 | 1,300.00 | 1,300.00 | 1,105.00 | 1,250.00 | 1,250.00 | 7 |
| 2025-07-16 | 1,399.00 | 1,399.00 | 1,105.00 | 1,299.00 | 1,299.00 | 84 |
| 2025-07-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-07-14 | 1,299.00 | 1,299.00 | 1,105.00 | 1,299.00 | 1,299.00 | 42 |
| 2025-07-11 | 1,173.00 | 1,299.00 | 1,173.00 | 1,299.00 | 1,299.00 | 21 |
| 2025-07-10 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1 |
| 2025-07-09 | 1,200.00 | 1,299.00 | 1,020.00 | 1,200.00 | 1,200.00 | 32 |
| 2025-07-08 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | 1,200.00 | 12 |
| 2025-07-07 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 11 |
| 2025-07-04 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2025-07-03 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2025-07-02 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 11 |
| 2025-07-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-06-30 | 1,200.00 | 1,290.00 | 1,200.00 | 1,290.00 | 1,290.00 | 11 |
| 2025-06-27 | 1,300.00 | 1,300.00 | 1,103.00 | 1,300.00 | 1,300.00 | 12 |
| 2025-06-26 | 1,105.00 | 1,297.00 | 1,105.00 | 1,297.00 | 1,297.00 | 21 |
| 2025-06-25 | 1,300.00 | 1,300.00 | 1,105.00 | 1,299.00 | 1,299.00 | 22 |
| 2025-06-24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-06-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-06-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-06-19 | 1,100.00 | 1,265.00 | 1,100.00 | 1,265.00 | 1,265.00 | 21 |
| 2025-06-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-06-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-06-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-06-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-06-12 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 11 |
| 2025-06-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-06-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-06-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-06-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-06-04 | 935.00 | 1,010.00 | 935.00 | 1,010.00 | 1,010.00 | 13 |
| 2025-06-02 | 1,100.00 | 1,100.00 | 935.00 | 1,100.00 | 1,100.00 | 10 |
| 2025-05-30 | 1,100.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | 95 |
| 2025-05-29 | 1,100.00 | 1,200.00 | 978.00 | 1,200.00 | 1,200.00 | 21 |
| 2025-05-28 | 1,265.00 | 1,265.00 | 1,150.00 | 1,150.00 | 1,150.00 | 9 |
| 2025-05-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-05-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-05-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-05-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-05-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-05-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-05-19 | 1,200.00 | 1,200.00 | 1,020.00 | 1,100.00 | 1,100.00 | 12 |
| 2025-05-16 | 1,000.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 21 |
| 2025-05-15 | 1,000.00 | 1,100.00 | 900.00 | 1,099.00 | 1,099.00 | 22 |
| 2025-05-14 | 1,100.00 | 1,100.00 | 935.00 | 1,010.00 | 1,010.00 | 62 |
| 2025-05-13 | 1,020.00 | 1,299.00 | 1,020.00 | 1,100.00 | 1,100.00 | 74 |
| 2025-05-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-05-09 | 1,400.00 | 1,400.00 | 1,074.00 | 1,200.00 | 1,200.00 | 45 |
| 2025-05-08 | 1,000.00 | 1,263.00 | 1,000.00 | 1,263.00 | 1,263.00 | 99 |
| 2025-05-07 | 1,100.00 | 1,100.00 | 935.00 | 1,099.00 | 1,099.00 | 12 |
| 2025-05-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-04-30 | 1,100.00 | 1,100.00 | 1,000.00 | 1,099.00 | 1,099.00 | 3 |
| 2025-04-29 | 1,100.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | 22 |
| 2025-04-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-04-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-04-24 | 1,000.00 | 1,099.00 | 1,000.00 | 1,099.00 | 1,099.00 | 11 |
| 2025-04-23 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2025-04-22 | 1,000.00 | 1,100.00 | 900.00 | 1,099.00 | 1,099.00 | 22 |
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.