245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-01-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-01-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-01-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-01-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-01-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-01-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-01-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-12-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-12-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-12-26 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 21 |
| 2024-12-24 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 14 |
| 2024-12-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2024-12-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2024-12-19 | 1,110.00 | 1,300.00 | 1,110.00 | 1,300.00 | 1,300.00 | 11 |
| 2024-12-18 | 1,390.00 | 1,390.00 | 1,200.00 | 1,300.00 | 1,300.00 | 112 |
| 2024-12-17 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 11 |
| 2024-12-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2024-12-13 | 1,400.00 | 1,400.00 | 1,200.00 | 1,299.00 | 1,299.00 | 12 |
| 2024-12-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-12-11 | 1,400.00 | 1,499.00 | 1,300.00 | 1,300.00 | 1,300.00 | 21 |
| 2024-12-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-12-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-12-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-12-05 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 11 |
| 2024-12-04 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 21 |
| 2024-12-03 | 1,400.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | 162 |
| 2024-12-02 | 1,600.00 | 1,600.00 | 1,301.00 | 1,400.00 | 1,400.00 | 263 |
| 2024-11-29 | 1,798.00 | 1,800.00 | 1,530.00 | 1,530.00 | 1,530.00 | 140 |
| 2024-11-28 | 1,800.00 | 1,800.00 | 1,530.00 | 1,799.00 | 1,799.00 | 225 |
| 2024-11-27 | 1,505.00 | 1,899.00 | 1,505.00 | 1,800.00 | 1,800.00 | 419 |
| 2024-11-26 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1 |
| 2024-11-25 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1 |
| 2024-11-22 | 1,300.00 | 1,349.00 | 1,190.00 | 1,349.00 | 1,349.00 | 171 |
| 2024-11-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-11-20 | 1,390.00 | 1,390.00 | 1,110.00 | 1,350.00 | 1,350.00 | 92 |
| 2024-11-19 | 1,400.00 | 1,499.00 | 1,300.00 | 1,300.00 | 1,300.00 | 36 |
| 2024-11-18 | 1,150.00 | 1,400.00 | 1,150.00 | 1,400.00 | 1,400.00 | 31 |
| 2024-11-15 | 1,400.00 | 1,499.00 | 1,150.00 | 1,350.00 | 1,350.00 | 52 |
| 2024-11-14 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2024-11-13 | 1,190.00 | 1,400.00 | 1,190.00 | 1,390.00 | 1,390.00 | 694 |
| 2024-11-12 | 1,400.00 | 1,400.00 | 1,190.00 | 1,399.00 | 1,399.00 | 143 |
| 2024-11-11 | 1,500.00 | 1,500.00 | 1,200.00 | 1,399.00 | 1,399.00 | 33 |
| 2024-11-08 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2024-11-07 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2024-11-06 | 1,400.00 | 1,499.00 | 1,395.00 | 1,499.00 | 1,499.00 | 96 |
| 2024-11-05 | 1,499.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 38 |
| 2024-11-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-11-01 | 1,500.00 | 1,500.00 | 1,300.00 | 1,450.00 | 1,450.00 | 127 |
| 2024-10-31 | 1,500.00 | 1,599.00 | 1,400.00 | 1,400.00 | 1,400.00 | 21 |
| 2024-10-30 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 11 |
| 2024-10-29 | 1,499.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 12 |
| 2024-10-28 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2024-10-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-10-24 | 1,400.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | 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.