245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,100.00 | 1,100.00 | 935.00 | 1,010.00 | 1,010.00 | 51 |
| 2025-04-18 | 1,100.00 | 1,200.00 | 1,000.00 | 1,099.00 | 1,099.00 | 22 |
| 2025-04-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-04-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-04-15 | 1,200.00 | 1,200.00 | 1,020.00 | 1,100.00 | 1,100.00 | 12 |
| 2025-04-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-04-11 | 1,100.00 | 1,265.00 | 1,100.00 | 1,150.00 | 1,150.00 | 132 |
| 2025-04-10 | 1,100.00 | 1,100.00 | 1,063.00 | 1,100.00 | 1,100.00 | 41 |
| 2025-04-09 | 1,300.00 | 1,300.00 | 1,020.00 | 1,250.00 | 1,250.00 | 102 |
| 2025-04-08 | 1,100.00 | 1,200.00 | 935.00 | 1,200.00 | 1,200.00 | 62 |
| 2025-04-07 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 11 |
| 2025-04-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-04-03 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 11 |
| 2025-04-02 | 1,000.00 | 1,100.00 | 850.00 | 920.00 | 920.00 | 520 |
| 2025-04-01 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 11 |
| 2025-03-31 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-03-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-03-27 | 1,000.00 | 1,000.00 | 810.00 | 900.00 | 900.00 | 69 |
| 2025-03-26 | 810.00 | 950.00 | 810.00 | 950.00 | 950.00 | 312 |
| 2025-03-25 | 850.00 | 999.00 | 850.00 | 930.00 | 930.00 | 319 |
| 2025-03-24 | 1,000.00 | 1,000.00 | 795.00 | 998.00 | 998.00 | 163 |
| 2025-03-21 | 1,100.00 | 1,100.00 | 934.00 | 934.00 | 934.00 | 532 |
| 2025-03-20 | 1,000.00 | 1,100.00 | 850.00 | 1,098.00 | 1,098.00 | 51 |
| 2025-03-19 | 850.00 | 999.00 | 850.00 | 999.00 | 999.00 | 21 |
| 2025-03-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-03-17 | 900.00 | 1,000.00 | 850.00 | 999.00 | 999.00 | 32 |
| 2025-03-14 | 900.00 | 1,000.00 | 850.00 | 999.00 | 999.00 | 23 |
| 2025-03-13 | 1,000.00 | 1,000.00 | 850.00 | 999.00 | 999.00 | 12 |
| 2025-03-12 | 850.00 | 999.00 | 850.00 | 999.00 | 999.00 | 21 |
| 2025-03-11 | 1,000.00 | 1,000.00 | 850.00 | 999.00 | 999.00 | 24 |
| 2025-03-10 | 1,000.00 | 1,000.00 | 850.00 | 999.00 | 999.00 | 892 |
| 2025-03-07 | 1,100.00 | 1,100.00 | 900.00 | 999.00 | 999.00 | 13 |
| 2025-03-06 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12 |
| 2025-03-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2025-03-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-02-28 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-02-27 | 1,000.00 | 1,000.00 | 850.00 | 999.00 | 999.00 | 22 |
| 2025-02-26 | 935.00 | 999.00 | 935.00 | 999.00 | 999.00 | 11 |
| 2025-02-25 | 900.00 | 1,100.00 | 850.00 | 1,099.00 | 1,099.00 | 42 |
| 2025-02-24 | 1,000.00 | 1,000.00 | 800.00 | 1,000.00 | 1,000.00 | 12 |
| 2025-02-21 | 1,200.00 | 1,200.00 | 935.00 | 935.00 | 935.00 | 40 |
| 2025-02-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-02-19 | 1,100.00 | 1,100.00 | 850.00 | 1,000.00 | 1,000.00 | 577 |
| 2025-02-18 | 1,000.00 | 1,000.00 | 850.00 | 1,000.00 | 1,000.00 | 522 |
| 2025-02-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-02-14 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 21 |
| 2025-02-13 | 1,200.00 | 1,200.00 | 935.00 | 1,000.00 | 1,000.00 | 22 |
| 2025-02-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-02-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-02-10 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,096.00 | 11 |
| 2025-02-07 | 1,200.00 | 1,289.00 | 1,020.00 | 1,289.00 | 1,289.00 | 1,031 |
| 2025-02-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-02-05 | 1,399.00 | 1,399.00 | 1,105.00 | 1,250.00 | 1,250.00 | 33 |
| 2025-02-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-02-03 | 1,300.00 | 1,300.00 | 1,111.00 | 1,250.00 | 1,250.00 | 53 |
| 2025-01-31 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-24 | 1,300.00 | 1,399.00 | 1,200.00 | 1,250.00 | 1,250.00 | 22 |
| 2025-01-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-22 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 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.