251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 7,030.00 | 7,330.00 | 7,000.00 | 7,310.00 | 7,310.00 | 190 |
| 2023-07-26 | 7,020.00 | 7,350.00 | 7,020.00 | 7,270.00 | 7,270.00 | 92 |
| 2023-07-25 | 7,010.00 | 7,390.00 | 7,010.00 | 7,370.00 | 7,370.00 | 27 |
| 2023-07-24 | 7,010.00 | 7,390.00 | 7,000.00 | 7,200.00 | 7,200.00 | 965 |
| 2023-07-21 | 7,400.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 37 |
| 2023-07-20 | 7,200.00 | 7,490.00 | 7,030.00 | 7,400.00 | 7,400.00 | 593 |
| 2023-07-19 | 7,000.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 337 |
| 2023-07-18 | 6,610.00 | 7,360.00 | 6,600.00 | 7,360.00 | 7,360.00 | 1,039 |
| 2023-07-17 | 6,630.00 | 7,000.00 | 6,610.00 | 6,990.00 | 6,990.00 | 68 |
| 2023-07-14 | 6,610.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 20 |
| 2023-07-13 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2 |
| 2023-07-12 | 6,700.00 | 6,980.00 | 6,400.00 | 6,960.00 | 6,960.00 | 2,170 |
| 2023-07-11 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2023-07-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2023-07-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2023-07-06 | 6,600.00 | 7,000.00 | 6,600.00 | 6,980.00 | 6,980.00 | 154 |
| 2023-07-05 | 6,350.00 | 6,800.00 | 6,350.00 | 6,800.00 | 6,800.00 | 866 |
| 2023-07-04 | 6,200.00 | 6,500.00 | 6,150.00 | 6,500.00 | 6,500.00 | 1,534 |
| 2023-07-03 | 6,030.00 | 6,390.00 | 6,000.00 | 6,250.00 | 6,250.00 | 2,853 |
| 2023-06-30 | 6,030.00 | 6,280.00 | 6,030.00 | 6,240.00 | 6,240.00 | 1,152 |
| 2023-06-29 | 6,800.00 | 6,800.00 | 6,000.00 | 6,310.00 | 6,310.00 | 4,724 |
| 2023-06-28 | 6,610.00 | 6,910.00 | 5,780.00 | 6,840.00 | 6,840.00 | 5,341 |
| 2023-06-27 | 6,200.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 2,681 |
| 2023-06-26 | 6,000.00 | 6,480.00 | 5,600.00 | 6,400.00 | 6,400.00 | 1,254 |
| 2023-06-23 | 5,790.00 | 5,960.00 | 5,350.00 | 5,960.00 | 5,960.00 | 3,037 |
| 2023-06-22 | 5,400.00 | 5,780.00 | 4,760.00 | 5,500.00 | 5,500.00 | 35,996 |
| 2023-06-21 | 6,400.00 | 6,400.00 | 5,600.00 | 5,600.00 | 5,600.00 | 10,396 |
| 2023-06-20 | 6,400.00 | 6,580.00 | 6,320.00 | 6,580.00 | 6,580.00 | 551 |
| 2023-06-19 | 6,800.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,600.00 | 705 |
| 2023-06-16 | 6,600.00 | 6,780.00 | 6,600.00 | 6,740.00 | 6,740.00 | 613 |
| 2023-06-15 | 7,210.00 | 7,290.00 | 6,310.00 | 6,480.00 | 6,480.00 | 2,582 |
| 2023-06-14 | 7,250.00 | 7,400.00 | 7,150.00 | 7,380.00 | 7,380.00 | 1,167 |
| 2023-06-13 | 7,400.00 | 7,400.00 | 7,150.00 | 7,250.00 | 7,250.00 | 6,072 |
| 2023-06-12 | 7,400.00 | 7,790.00 | 7,110.00 | 7,500.00 | 7,500.00 | 2,346 |
| 2023-06-09 | 7,300.00 | 7,600.00 | 7,220.00 | 7,600.00 | 7,600.00 | 1,404 |
| 2023-06-08 | 7,400.00 | 7,770.00 | 7,310.00 | 7,590.00 | 7,590.00 | 692 |
| 2023-06-07 | 7,410.00 | 7,780.00 | 7,400.00 | 7,580.00 | 7,580.00 | 1,384 |
| 2023-06-05 | 7,410.00 | 7,800.00 | 7,330.00 | 7,670.00 | 7,670.00 | 1,207 |
| 2023-06-02 | 7,600.00 | 7,800.00 | 7,550.00 | 7,800.00 | 7,800.00 | 7 |
| 2023-06-01 | 7,690.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 439 |
| 2023-05-31 | 7,600.00 | 7,800.00 | 7,550.00 | 7,800.00 | 7,800.00 | 463 |
| 2023-05-30 | 7,600.00 | 7,900.00 | 7,310.00 | 7,900.00 | 7,900.00 | 1,339 |
| 2023-05-26 | 7,500.00 | 7,990.00 | 7,310.00 | 7,960.00 | 7,960.00 | 1,982 |
| 2023-05-25 | 7,800.00 | 8,970.00 | 7,220.00 | 8,000.00 | 8,000.00 | 270 |
| 2023-05-24 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 13 |
| 2023-05-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-05-22 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 5 |
| 2023-05-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2023-05-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-05-17 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 42 |
| 2023-05-16 | 8,000.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 43 |
| 2023-05-15 | 7,700.00 | 8,600.00 | 7,500.00 | 8,000.00 | 8,000.00 | 107 |
| 2023-05-12 | 7,660.00 | 7,980.00 | 7,160.00 | 7,500.00 | 7,500.00 | 579 |
| 2023-05-11 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 21 |
| 2023-05-10 | 7,890.00 | 8,800.00 | 7,890.00 | 8,000.00 | 8,000.00 | 88 |
| 2023-05-09 | 7,690.00 | 7,900.00 | 7,690.00 | 7,900.00 | 7,900.00 | 3 |
| 2023-05-08 | 7,800.00 | 9,010.00 | 7,660.00 | 7,970.00 | 7,970.00 | 100 |
| 2023-05-04 | 7,600.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 10 |
| 2023-05-03 | 7,660.00 | 7,990.00 | 7,600.00 | 7,890.00 | 7,890.00 | 161 |
| 2023-05-02 | 7,800.00 | 7,850.00 | 7,650.00 | 7,850.00 | 7,850.00 | 33 |
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.