251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7,350.00 | 7,600.00 | 7,100.00 | 7,390.00 | 7,390.00 | 462 |
| 2024-07-19 | 7,600.00 | 7,900.00 | 7,240.00 | 7,590.00 | 7,590.00 | 1,242 |
| 2024-07-18 | 7,400.00 | 7,700.00 | 7,100.00 | 7,490.00 | 7,490.00 | 1,748 |
| 2024-07-17 | 6,980.00 | 7,700.00 | 6,660.00 | 7,690.00 | 7,690.00 | 2,378 |
| 2024-07-16 | 6,800.00 | 7,000.00 | 6,650.00 | 6,970.00 | 6,970.00 | 2,674 |
| 2024-07-15 | 6,730.00 | 6,790.00 | 6,590.00 | 6,790.00 | 6,790.00 | 1,443 |
| 2024-07-12 | 7,200.00 | 7,300.00 | 6,610.00 | 6,890.00 | 6,890.00 | 2,467 |
| 2024-07-11 | 6,740.00 | 7,500.00 | 6,740.00 | 7,200.00 | 7,200.00 | 777 |
| 2024-07-10 | 6,620.00 | 6,910.00 | 6,510.00 | 6,750.00 | 6,750.00 | 2,649 |
| 2024-07-09 | 6,840.00 | 6,980.00 | 6,690.00 | 6,960.00 | 6,960.00 | 373 |
| 2024-07-08 | 7,100.00 | 7,100.00 | 6,820.00 | 7,100.00 | 7,100.00 | 512 |
| 2024-07-05 | 6,900.00 | 7,050.00 | 6,820.00 | 7,050.00 | 7,050.00 | 312 |
| 2024-07-04 | 6,660.00 | 7,050.00 | 6,660.00 | 7,050.00 | 7,050.00 | 1,040 |
| 2024-07-03 | 6,990.00 | 6,990.00 | 6,700.00 | 6,900.00 | 6,900.00 | 202 |
| 2024-07-02 | 7,000.00 | 7,410.00 | 6,600.00 | 7,000.00 | 7,000.00 | 83 |
| 2024-07-01 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 148 |
| 2024-06-28 | 6,800.00 | 7,180.00 | 6,800.00 | 7,180.00 | 7,180.00 | 9 |
| 2024-06-27 | 7,590.00 | 7,590.00 | 6,650.00 | 7,180.00 | 7,180.00 | 910 |
| 2024-06-26 | 6,500.00 | 7,700.00 | 6,420.00 | 7,690.00 | 7,690.00 | 1,618 |
| 2024-06-25 | 6,800.00 | 6,800.00 | 6,300.00 | 6,700.00 | 6,700.00 | 2,619 |
| 2024-06-24 | 6,800.00 | 7,000.00 | 6,530.00 | 6,750.00 | 6,750.00 | 481 |
| 2024-06-21 | 6,200.00 | 7,200.00 | 6,000.00 | 7,000.00 | 7,000.00 | 3,318 |
| 2024-06-20 | 6,190.00 | 6,290.00 | 6,000.00 | 6,290.00 | 6,290.00 | 2,398 |
| 2024-06-19 | 6,390.00 | 6,400.00 | 6,110.00 | 6,190.00 | 6,190.00 | 1,096 |
| 2024-06-18 | 6,200.00 | 6,400.00 | 5,940.00 | 6,150.00 | 6,150.00 | 2,705 |
| 2024-06-17 | 5,880.00 | 6,450.00 | 5,610.00 | 6,450.00 | 6,450.00 | 1,292 |
| 2024-06-14 | 6,000.00 | 6,000.00 | 5,600.00 | 5,610.00 | 5,610.00 | 1,225 |
| 2024-06-13 | 6,000.00 | 6,150.00 | 5,750.00 | 6,090.00 | 6,090.00 | 1,210 |
| 2024-06-12 | 6,200.00 | 6,200.00 | 5,610.00 | 6,130.00 | 6,130.00 | 302 |
| 2024-06-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-06-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-06-07 | 5,980.00 | 6,000.00 | 5,980.00 | 6,000.00 | 6,000.00 | 12 |
| 2024-06-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-06-04 | 5,800.00 | 6,160.00 | 5,800.00 | 6,000.00 | 6,000.00 | 67 |
| 2024-06-03 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 17 |
| 2024-05-31 | 5,610.00 | 5,800.00 | 5,410.00 | 5,750.00 | 5,750.00 | 52 |
| 2024-05-30 | 5,800.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 62 |
| 2024-05-29 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 380 |
| 2024-05-28 | 5,800.00 | 6,190.00 | 5,250.00 | 5,790.00 | 5,790.00 | 1,926 |
| 2024-05-27 | 6,000.00 | 6,170.00 | 5,970.00 | 5,970.00 | 5,970.00 | 801 |
| 2024-05-24 | 5,820.00 | 6,000.00 | 5,620.00 | 6,000.00 | 6,000.00 | 13 |
| 2024-05-23 | 5,800.00 | 6,190.00 | 5,800.00 | 6,150.00 | 6,150.00 | 685 |
| 2024-05-22 | 5,900.00 | 6,170.00 | 5,620.00 | 6,000.00 | 6,000.00 | 226 |
| 2024-05-21 | 6,180.00 | 6,190.00 | 6,180.00 | 6,180.00 | 6,180.00 | 901 |
| 2024-05-20 | 5,800.00 | 6,600.00 | 5,800.00 | 6,190.00 | 6,190.00 | 386 |
| 2024-05-17 | 5,800.00 | 5,800.00 | 5,610.00 | 5,800.00 | 5,800.00 | 172 |
| 2024-05-16 | 6,090.00 | 6,150.00 | 5,640.00 | 5,900.00 | 5,900.00 | 333 |
| 2024-05-14 | 5,990.00 | 6,100.00 | 5,990.00 | 6,090.00 | 6,090.00 | 372 |
| 2024-05-13 | 5,750.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 621 |
| 2024-05-10 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,756 |
| 2024-05-09 | 5,360.00 | 5,790.00 | 5,080.00 | 5,790.00 | 5,790.00 | 890 |
| 2024-05-08 | 5,490.00 | 5,490.00 | 5,120.00 | 5,290.00 | 5,290.00 | 249 |
| 2024-05-07 | 5,210.00 | 5,590.00 | 5,060.00 | 5,380.00 | 5,380.00 | 4,352 |
| 2024-05-03 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1 |
| 2024-05-02 | 5,800.00 | 6,090.00 | 5,250.00 | 5,490.00 | 5,490.00 | 7,600 |
| 2024-04-30 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 1 |
| 2024-04-29 | 6,000.00 | 6,090.00 | 5,800.00 | 6,000.00 | 6,000.00 | 369 |
| 2024-04-26 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 793 |
| 2024-04-25 | 5,900.00 | 6,100.00 | 5,900.00 | 6,090.00 | 6,090.00 | 924 |
| 2024-04-24 | 5,990.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 438 |
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.