251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6,200.00 | 6,400.00 | 5,550.00 | 6,400.00 | 6,400.00 | 2,973 |
| 2024-01-23 | 5,980.00 | 6,490.00 | 5,980.00 | 6,490.00 | 6,490.00 | 1,033 |
| 2024-01-22 | 6,090.00 | 6,090.00 | 5,800.00 | 6,000.00 | 6,000.00 | 30 |
| 2024-01-19 | 5,950.00 | 6,200.00 | 5,610.00 | 6,200.00 | 6,200.00 | 177 |
| 2024-01-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2024-01-17 | 5,950.00 | 5,950.00 | 5,940.00 | 5,940.00 | 5,940.00 | 91 |
| 2024-01-16 | 5,800.00 | 5,990.00 | 5,610.00 | 5,990.00 | 5,990.00 | 47 |
| 2024-01-15 | 6,400.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 94 |
| 2024-01-12 | 6,410.00 | 6,780.00 | 6,350.00 | 6,770.00 | 6,770.00 | 1,429 |
| 2024-01-11 | 6,500.00 | 6,600.00 | 6,300.00 | 6,580.00 | 6,580.00 | 584 |
| 2024-01-10 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,396 |
| 2024-01-09 | 5,600.00 | 6,400.00 | 5,600.00 | 6,400.00 | 6,400.00 | 1,643 |
| 2024-01-08 | 5,020.00 | 6,000.00 | 4,820.00 | 6,000.00 | 6,000.00 | 58,054 |
| 2024-01-05 | 5,670.00 | 6,490.00 | 5,670.00 | 5,670.00 | 5,670.00 | 25,370 |
| 2024-01-04 | 7,690.00 | 7,690.00 | 6,530.00 | 6,660.00 | 6,660.00 | 3,884 |
| 2024-01-03 | 7,920.00 | 7,980.00 | 7,680.00 | 7,680.00 | 7,680.00 | 22,646 |
| 2024-01-02 | 7,580.00 | 8,000.00 | 7,580.00 | 7,950.00 | 7,950.00 | 8,487 |
| 2023-12-28 | 7,500.00 | 7,600.00 | 7,500.00 | 7,580.00 | 7,580.00 | 743 |
| 2023-12-27 | 7,710.00 | 7,730.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,401 |
| 2023-12-26 | 7,720.00 | 7,800.00 | 7,600.00 | 7,760.00 | 7,760.00 | 2,956 |
| 2023-12-22 | 7,890.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 294 |
| 2023-12-21 | 7,980.00 | 7,990.00 | 7,880.00 | 7,890.00 | 7,890.00 | 213 |
| 2023-12-20 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 100 |
| 2023-12-19 | 7,980.00 | 8,000.00 | 7,790.00 | 7,890.00 | 7,890.00 | 2,207 |
| 2023-12-18 | 7,800.00 | 8,100.00 | 7,720.00 | 8,090.00 | 8,090.00 | 820 |
| 2023-12-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5 |
| 2023-12-14 | 8,100.00 | 8,500.00 | 7,800.00 | 8,030.00 | 8,030.00 | 7,473 |
| 2023-12-13 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1,352 |
| 2023-12-12 | 7,900.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 11,933 |
| 2023-12-11 | 8,050.00 | 8,200.00 | 7,800.00 | 7,970.00 | 7,970.00 | 10,705 |
| 2023-12-08 | 7,940.00 | 8,200.00 | 7,840.00 | 8,040.00 | 8,040.00 | 1,959 |
| 2023-12-07 | 8,210.00 | 8,210.00 | 7,800.00 | 7,990.00 | 7,990.00 | 4,997 |
| 2023-12-06 | 7,750.00 | 8,500.00 | 7,710.00 | 8,500.00 | 8,500.00 | 2,275 |
| 2023-12-05 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2023-12-04 | 7,790.00 | 7,960.00 | 7,760.00 | 7,880.00 | 7,880.00 | 976 |
| 2023-12-01 | 7,960.00 | 7,960.00 | 7,760.00 | 7,940.00 | 7,940.00 | 942 |
| 2023-11-30 | 7,990.00 | 7,990.00 | 7,780.00 | 7,990.00 | 7,990.00 | 288 |
| 2023-11-29 | 7,900.00 | 7,900.00 | 7,720.00 | 7,870.00 | 7,870.00 | 1,395 |
| 2023-11-28 | 7,910.00 | 7,990.00 | 7,800.00 | 7,940.00 | 7,940.00 | 1,548 |
| 2023-11-27 | 7,950.00 | 8,000.00 | 7,850.00 | 7,980.00 | 7,980.00 | 1,603 |
| 2023-11-24 | 8,100.00 | 8,400.00 | 7,900.00 | 7,990.00 | 7,990.00 | 2,130 |
| 2023-11-23 | 8,000.00 | 9,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 4,968 |
| 2023-11-22 | 8,190.00 | 8,190.00 | 7,910.00 | 8,020.00 | 8,020.00 | 3,689 |
| 2023-11-21 | 8,100.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,050.00 | 2,679 |
| 2023-11-20 | 8,050.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 3,552 |
| 2023-11-17 | 8,000.00 | 8,200.00 | 7,910.00 | 8,200.00 | 8,200.00 | 4,115 |
| 2023-11-16 | 7,300.00 | 8,190.00 | 7,300.00 | 8,190.00 | 8,190.00 | 6,640 |
| 2023-11-15 | 7,190.00 | 7,400.00 | 7,110.00 | 7,400.00 | 7,400.00 | 280 |
| 2023-11-14 | 7,180.00 | 7,190.00 | 7,180.00 | 7,190.00 | 7,190.00 | 432 |
| 2023-11-13 | 7,120.00 | 7,280.00 | 7,000.00 | 7,180.00 | 7,180.00 | 1,122 |
| 2023-11-10 | 7,200.00 | 7,290.00 | 7,060.00 | 7,170.00 | 7,170.00 | 654 |
| 2023-11-09 | 7,170.00 | 7,170.00 | 7,160.00 | 7,160.00 | 7,160.00 | 19 |
| 2023-11-08 | 7,000.00 | 7,190.00 | 6,800.00 | 7,190.00 | 7,190.00 | 131 |
| 2023-11-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2023-11-06 | 7,200.00 | 7,290.00 | 6,780.00 | 7,000.00 | 7,000.00 | 5,865 |
| 2023-11-03 | 7,340.00 | 7,700.00 | 7,130.00 | 7,500.00 | 7,500.00 | 1,450 |
| 2023-11-02 | 7,800.00 | 7,800.00 | 7,200.00 | 7,410.00 | 7,410.00 | 2,859 |
| 2023-11-01 | 7,200.00 | 8,400.00 | 7,090.00 | 8,000.00 | 8,000.00 | 3,247 |
| 2023-10-31 | 7,510.00 | 7,780.00 | 7,250.00 | 7,400.00 | 7,400.00 | 3,808 |
| 2023-10-30 | 8,000.00 | 8,000.00 | 7,210.00 | 7,990.00 | 7,990.00 | 5,291 |
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.