251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,780.00 | 6,000.00 | 5,780.00 | 5,990.00 | 5,990.00 | 8,902 |
| 2024-04-22 | 5,300.00 | 5,800.00 | 5,300.00 | 5,780.00 | 5,780.00 | 4,579 |
| 2024-04-19 | 4,790.00 | 5,110.00 | 4,625.00 | 5,110.00 | 5,110.00 | 2,365 |
| 2024-04-18 | 4,900.00 | 5,100.00 | 4,340.00 | 4,450.00 | 4,450.00 | 6,447 |
| 2024-04-17 | 4,800.00 | 5,100.00 | 4,600.00 | 5,100.00 | 5,100.00 | 1,261 |
| 2024-04-16 | 4,345.00 | 5,040.00 | 4,000.00 | 4,800.00 | 4,800.00 | 1,178 |
| 2024-04-15 | 3,990.00 | 4,690.00 | 3,815.00 | 4,390.00 | 4,390.00 | 1,967 |
| 2024-04-12 | 3,990.00 | 4,095.00 | 3,760.00 | 4,095.00 | 4,095.00 | 1,283 |
| 2024-04-11 | 3,995.00 | 3,995.00 | 3,890.00 | 3,995.00 | 3,995.00 | 750 |
| 2024-04-09 | 3,880.00 | 3,985.00 | 3,710.00 | 3,845.00 | 3,845.00 | 1,708 |
| 2024-04-08 | 3,900.00 | 4,000.00 | 3,705.00 | 3,880.00 | 3,880.00 | 747 |
| 2024-04-05 | 3,680.00 | 3,900.00 | 3,500.00 | 3,900.00 | 3,900.00 | 3,130 |
| 2024-04-04 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,750.00 | 141 |
| 2024-04-03 | 3,810.00 | 4,000.00 | 3,600.00 | 3,750.00 | 3,750.00 | 6,068 |
| 2024-04-02 | 4,000.00 | 4,000.00 | 3,750.00 | 4,000.00 | 4,000.00 | 6,976 |
| 2024-04-01 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 59 |
| 2024-03-29 | 3,600.00 | 4,100.00 | 3,450.00 | 3,900.00 | 3,900.00 | 531 |
| 2024-03-28 | 3,700.00 | 3,700.00 | 3,405.00 | 3,600.00 | 3,600.00 | 1,651 |
| 2024-03-27 | 3,600.00 | 3,900.00 | 3,490.00 | 3,490.00 | 3,490.00 | 74 |
| 2024-03-26 | 3,450.00 | 3,695.00 | 3,315.00 | 3,495.00 | 3,495.00 | 3,280 |
| 2024-03-25 | 3,700.00 | 3,700.00 | 3,450.00 | 3,700.00 | 3,700.00 | 118 |
| 2024-03-22 | 3,490.00 | 4,015.00 | 3,350.00 | 3,700.00 | 3,700.00 | 579 |
| 2024-03-21 | 3,300.00 | 3,500.00 | 3,295.00 | 3,495.00 | 3,495.00 | 1,340 |
| 2024-03-20 | 3,105.00 | 3,295.00 | 3,105.00 | 3,295.00 | 3,295.00 | 6 |
| 2024-03-19 | 3,200.00 | 3,290.00 | 3,000.00 | 3,100.00 | 3,100.00 | 11,528 |
| 2024-03-18 | 3,400.00 | 3,600.00 | 3,000.00 | 3,300.00 | 3,300.00 | 14,670 |
| 2024-03-15 | 3,290.00 | 3,780.00 | 3,110.00 | 3,300.00 | 3,300.00 | 633 |
| 2024-03-14 | 3,200.00 | 3,500.00 | 3,200.00 | 3,290.00 | 3,290.00 | 1,808 |
| 2024-03-13 | 3,800.00 | 3,800.00 | 3,145.00 | 3,480.00 | 3,480.00 | 26,746 |
| 2024-03-12 | 3,700.00 | 3,700.00 | 3,415.00 | 3,700.00 | 3,700.00 | 457 |
| 2024-03-11 | 3,510.00 | 3,800.00 | 3,500.00 | 3,505.00 | 3,505.00 | 4,508 |
| 2024-03-08 | 3,800.00 | 3,800.00 | 3,795.00 | 3,795.00 | 3,795.00 | 14 |
| 2024-03-07 | 3,880.00 | 3,880.00 | 3,505.00 | 3,650.00 | 3,650.00 | 2,717 |
| 2024-03-06 | 4,000.00 | 4,000.00 | 3,700.00 | 3,890.00 | 3,890.00 | 491 |
| 2024-03-05 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,135 |
| 2024-03-04 | 3,900.00 | 3,900.00 | 3,715.00 | 3,900.00 | 3,900.00 | 4 |
| 2024-02-29 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 150 |
| 2024-02-28 | 3,700.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 120 |
| 2024-02-27 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | 11 |
| 2024-02-26 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0 |
| 2024-02-23 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0 |
| 2024-02-22 | 3,705.00 | 3,990.00 | 3,415.00 | 3,990.00 | 3,990.00 | 10,183 |
| 2024-02-21 | 3,950.00 | 3,990.00 | 3,800.00 | 3,990.00 | 3,990.00 | 323 |
| 2024-02-20 | 3,990.00 | 3,990.00 | 3,705.00 | 3,950.00 | 3,950.00 | 164 |
| 2024-02-19 | 3,990.00 | 3,995.00 | 3,600.00 | 3,990.00 | 3,990.00 | 362 |
| 2024-02-16 | 3,900.00 | 3,995.00 | 3,900.00 | 3,995.00 | 3,995.00 | 325 |
| 2024-02-15 | 3,600.00 | 3,900.00 | 3,505.00 | 3,795.00 | 3,795.00 | 160 |
| 2024-02-14 | 3,700.00 | 3,880.00 | 3,500.00 | 3,880.00 | 3,880.00 | 1,481 |
| 2024-02-13 | 3,950.00 | 4,000.00 | 3,510.00 | 3,800.00 | 3,800.00 | 37,752 |
| 2024-02-08 | 4,400.00 | 4,400.00 | 3,990.00 | 4,000.00 | 4,000.00 | 8,198 |
| 2024-02-07 | 4,600.00 | 4,700.00 | 4,400.00 | 4,480.00 | 4,480.00 | 3,892 |
| 2024-02-06 | 4,700.00 | 4,700.00 | 4,400.00 | 4,650.00 | 4,650.00 | 1,555 |
| 2024-02-05 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 743 |
| 2024-02-02 | 5,080.00 | 5,080.00 | 4,995.00 | 5,050.00 | 5,050.00 | 730 |
| 2024-02-01 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 206 |
| 2024-01-31 | 5,100.00 | 5,180.00 | 4,600.00 | 5,090.00 | 5,090.00 | 551 |
| 2024-01-30 | 5,680.00 | 5,680.00 | 4,860.00 | 5,200.00 | 5,200.00 | 17,591 |
| 2024-01-29 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 4 |
| 2024-01-26 | 6,000.00 | 6,000.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1,032 |
| 2024-01-25 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 43 |
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.