245450 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,200.00 | 1,500.00 | 1,200.00 | 1,350.00 | 1,350.00 | 42 |
| 2024-10-22 | 1,400.00 | 1,400.00 | 1,150.00 | 1,400.00 | 1,400.00 | 22 |
| 2024-10-21 | 1,400.00 | 1,400.00 | 1,345.00 | 1,345.00 | 1,345.00 | 101 |
| 2024-10-18 | 1,500.00 | 1,599.00 | 1,300.00 | 1,300.00 | 1,300.00 | 31 |
| 2024-10-17 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2024-10-16 | 1,400.00 | 1,499.00 | 1,300.00 | 1,489.00 | 1,489.00 | 62 |
| 2024-10-15 | 1,499.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 13 |
| 2024-10-14 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2024-10-11 | 1,400.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 22 |
| 2024-10-10 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2024-10-08 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2024-10-07 | 1,589.00 | 1,589.00 | 1,240.00 | 1,399.00 | 1,399.00 | 53 |
| 2024-10-04 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 10 |
| 2024-10-02 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1 |
| 2024-09-30 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 11 |
| 2024-09-27 | 1,300.00 | 1,400.00 | 1,200.00 | 1,400.00 | 1,400.00 | 32 |
| 2024-09-26 | 1,400.00 | 1,400.00 | 1,200.00 | 1,400.00 | 1,400.00 | 12 |
| 2024-09-25 | 1,500.00 | 1,600.00 | 1,300.00 | 1,400.00 | 1,400.00 | 33 |
| 2024-09-24 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2024-09-23 | 1,400.00 | 1,600.00 | 1,300.00 | 1,400.00 | 1,400.00 | 42 |
| 2024-09-20 | 1,400.00 | 1,500.00 | 1,300.00 | 1,487.00 | 1,487.00 | 22 |
| 2024-09-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-09-13 | 1,300.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 32 |
| 2024-09-12 | 1,400.00 | 1,499.00 | 1,200.00 | 1,449.00 | 1,449.00 | 63 |
| 2024-09-11 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 11 |
| 2024-09-10 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1 |
| 2024-09-09 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2024-09-06 | 1,395.00 | 1,395.00 | 1,275.00 | 1,395.00 | 1,395.00 | 12 |
| 2024-09-05 | 1,500.00 | 1,500.00 | 1,300.00 | 1,499.00 | 1,499.00 | 43 |
| 2024-09-04 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 11 |
| 2024-09-03 | 1,200.00 | 1,380.00 | 1,200.00 | 1,380.00 | 1,380.00 | 21 |
| 2024-09-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2024-08-30 | 1,200.00 | 1,200.00 | 1,100.00 | 1,195.00 | 1,195.00 | 22 |
| 2024-08-29 | 1,198.00 | 1,198.00 | 1,100.00 | 1,198.00 | 1,198.00 | 77 |
| 2024-08-28 | 1,295.00 | 1,295.00 | 1,110.00 | 1,110.00 | 1,110.00 | 11 |
| 2024-08-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2024-08-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2024-08-23 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1 |
| 2024-08-22 | 1,398.00 | 1,398.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11 |
| 2024-08-21 | 1,399.00 | 1,399.00 | 1,298.00 | 1,298.00 | 1,298.00 | 22 |
| 2024-08-20 | 1,398.00 | 1,398.00 | 1,100.00 | 1,300.00 | 1,300.00 | 284 |
| 2024-08-19 | 1,398.00 | 1,499.00 | 1,275.00 | 1,275.00 | 1,275.00 | 273 |
| 2024-08-16 | 1,500.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | 152 |
| 2024-08-14 | 1,500.00 | 1,599.00 | 1,300.00 | 1,500.00 | 1,500.00 | 62 |
| 2024-08-13 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2024-08-12 | 1,400.00 | 1,498.00 | 1,300.00 | 1,400.00 | 1,400.00 | 22 |
| 2024-08-09 | 1,400.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 22 |
| 2024-08-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-08-07 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 11 |
| 2024-08-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-05 | 1,500.00 | 1,500.00 | 1,233.00 | 1,400.00 | 1,400.00 | 32 |
| 2024-08-02 | 1,500.00 | 1,599.00 | 1,300.00 | 1,450.00 | 1,450.00 | 52 |
| 2024-08-01 | 1,400.00 | 1,497.00 | 1,400.00 | 1,497.00 | 1,497.00 | 11 |
| 2024-07-31 | 1,500.00 | 1,500.00 | 1,400.00 | 1,498.00 | 1,498.00 | 22 |
| 2024-07-30 | 1,500.00 | 1,500.00 | 1,300.00 | 1,497.00 | 1,497.00 | 22 |
| 2024-07-29 | 1,600.00 | 1,699.00 | 1,500.00 | 1,500.00 | 1,500.00 | 21 |
| 2024-07-26 | 1,690.00 | 1,690.00 | 1,500.00 | 1,500.00 | 1,500.00 | 31 |
| 2024-07-25 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 21 |
| 2024-07-24 | 1,700.00 | 1,700.00 | 1,500.00 | 1,588.00 | 1,588.00 | 58 |
| 2024-07-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 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.