251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7,770.00 | 8,200.00 | 7,200.00 | 8,200.00 | 8,200.00 | 2,211 |
| 2023-10-26 | 7,650.00 | 8,000.00 | 6,860.00 | 7,770.00 | 7,770.00 | 3,465 |
| 2023-10-25 | 7,550.00 | 7,960.00 | 7,200.00 | 7,910.00 | 7,910.00 | 142 |
| 2023-10-24 | 7,600.00 | 7,970.00 | 7,510.00 | 7,970.00 | 7,970.00 | 7 |
| 2023-10-23 | 7,600.00 | 8,000.00 | 7,600.00 | 7,990.00 | 7,990.00 | 206 |
| 2023-10-20 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2023-10-19 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2023-10-18 | 8,180.00 | 8,180.00 | 7,000.00 | 7,990.00 | 7,990.00 | 625 |
| 2023-10-17 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2023-10-16 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2023-10-13 | 8,000.00 | 8,000.00 | 7,950.00 | 7,990.00 | 7,990.00 | 265 |
| 2023-10-12 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | 603 |
| 2023-10-11 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | 200 |
| 2023-10-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 260 |
| 2023-10-06 | 8,400.00 | 8,400.00 | 7,950.00 | 8,370.00 | 8,370.00 | 883 |
| 2023-10-05 | 7,800.00 | 9,000.00 | 7,710.00 | 8,580.00 | 8,580.00 | 479 |
| 2023-10-04 | 8,050.00 | 8,400.00 | 7,900.00 | 7,990.00 | 7,990.00 | 55 |
| 2023-09-27 | 8,400.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2,014 |
| 2023-09-26 | 7,800.00 | 9,170.00 | 7,730.00 | 8,800.00 | 8,800.00 | 1,565 |
| 2023-09-25 | 8,400.00 | 8,400.00 | 7,710.00 | 7,980.00 | 7,980.00 | 264 |
| 2023-09-22 | 7,610.00 | 8,600.00 | 7,610.00 | 8,400.00 | 8,400.00 | 581 |
| 2023-09-21 | 7,720.00 | 8,000.00 | 7,720.00 | 8,000.00 | 8,000.00 | 29 |
| 2023-09-20 | 8,000.00 | 8,000.00 | 7,630.00 | 7,990.00 | 7,990.00 | 253 |
| 2023-09-19 | 8,200.00 | 8,200.00 | 7,800.00 | 8,170.00 | 8,170.00 | 1,764 |
| 2023-09-18 | 7,820.00 | 8,400.00 | 7,400.00 | 8,400.00 | 8,400.00 | 5,090 |
| 2023-09-15 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 8,817 |
| 2023-09-14 | 7,780.00 | 8,000.00 | 7,600.00 | 7,840.00 | 7,840.00 | 6,348 |
| 2023-09-13 | 8,700.00 | 8,700.00 | 7,750.00 | 7,990.00 | 7,990.00 | 397 |
| 2023-09-12 | 8,000.00 | 8,300.00 | 7,610.00 | 8,100.00 | 8,100.00 | 642 |
| 2023-09-11 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2023-09-08 | 7,800.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 242 |
| 2023-09-07 | 8,060.00 | 8,350.00 | 7,800.00 | 8,350.00 | 8,350.00 | 3,234 |
| 2023-09-06 | 7,800.00 | 8,180.00 | 7,400.00 | 8,060.00 | 8,060.00 | 12,844 |
| 2023-09-05 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 5 |
| 2023-09-04 | 7,990.00 | 8,000.00 | 7,410.00 | 8,000.00 | 8,000.00 | 1,644 |
| 2023-09-01 | 7,800.00 | 8,170.00 | 7,410.00 | 7,700.00 | 7,700.00 | 1,090 |
| 2023-08-31 | 8,000.00 | 8,180.00 | 8,000.00 | 8,180.00 | 8,180.00 | 526 |
| 2023-08-30 | 7,990.00 | 8,180.00 | 7,990.00 | 8,180.00 | 8,180.00 | 137 |
| 2023-08-29 | 8,100.00 | 8,190.00 | 7,400.00 | 8,190.00 | 8,190.00 | 2,885 |
| 2023-08-28 | 8,700.00 | 8,700.00 | 7,710.00 | 8,100.00 | 8,100.00 | 15 |
| 2023-08-25 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0 |
| 2023-08-24 | 7,850.00 | 8,090.00 | 7,850.00 | 8,090.00 | 8,090.00 | 92 |
| 2023-08-23 | 7,800.00 | 7,940.00 | 7,710.00 | 7,940.00 | 7,940.00 | 188 |
| 2023-08-22 | 7,970.00 | 7,990.00 | 7,970.00 | 7,990.00 | 7,990.00 | 72 |
| 2023-08-21 | 7,710.00 | 7,980.00 | 7,610.00 | 7,970.00 | 7,970.00 | 253 |
| 2023-08-18 | 8,100.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 360 |
| 2023-08-17 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2023-08-16 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 33 |
| 2023-08-14 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 211 |
| 2023-08-11 | 7,800.00 | 8,010.00 | 7,500.00 | 8,000.00 | 8,000.00 | 4,524 |
| 2023-08-10 | 8,200.00 | 8,600.00 | 7,700.00 | 8,000.00 | 8,000.00 | 270 |
| 2023-08-09 | 7,580.00 | 8,740.00 | 7,200.00 | 8,400.00 | 8,400.00 | 225 |
| 2023-08-08 | 7,200.00 | 7,600.00 | 7,150.00 | 7,600.00 | 7,600.00 | 115 |
| 2023-08-07 | 7,400.00 | 7,600.00 | 7,110.00 | 7,400.00 | 7,400.00 | 230 |
| 2023-08-04 | 7,200.00 | 7,600.00 | 7,120.00 | 7,600.00 | 7,600.00 | 7 |
| 2023-08-03 | 7,000.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 971 |
| 2023-08-02 | 7,110.00 | 7,360.00 | 7,000.00 | 7,100.00 | 7,100.00 | 400 |
| 2023-08-01 | 7,000.00 | 7,310.00 | 6,950.00 | 7,310.00 | 7,310.00 | 1,130 |
| 2023-07-31 | 7,010.00 | 7,390.00 | 6,910.00 | 6,920.00 | 6,920.00 | 231 |
| 2023-07-28 | 7,010.00 | 7,370.00 | 6,800.00 | 7,280.00 | 7,280.00 | 221 |
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.