251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7,800.00 | 7,850.00 | 7,600.00 | 7,850.00 | 7,850.00 | 295 |
| 2023-04-27 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 67 |
| 2023-04-26 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 8 |
| 2023-04-25 | 8,200.00 | 8,200.00 | 7,160.00 | 8,100.00 | 8,100.00 | 1,149 |
| 2023-04-24 | 7,780.00 | 8,800.00 | 7,600.00 | 8,380.00 | 8,380.00 | 517 |
| 2023-04-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2023-04-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2023-04-19 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2023-04-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2 |
| 2023-04-17 | 7,500.00 | 7,700.00 | 7,450.00 | 7,690.00 | 7,690.00 | 24 |
| 2023-04-14 | 7,600.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 619 |
| 2023-04-13 | 7,600.00 | 7,900.00 | 7,400.00 | 7,790.00 | 7,790.00 | 111 |
| 2023-04-12 | 7,600.00 | 7,990.00 | 7,230.00 | 7,990.00 | 7,990.00 | 38 |
| 2023-04-11 | 7,600.00 | 8,000.00 | 7,210.00 | 8,000.00 | 8,000.00 | 92 |
| 2023-04-10 | 7,500.00 | 7,990.00 | 7,500.00 | 7,990.00 | 7,990.00 | 41 |
| 2023-04-07 | 7,390.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 44 |
| 2023-04-06 | 7,800.00 | 7,800.00 | 6,850.00 | 7,500.00 | 7,500.00 | 1,268 |
| 2023-04-05 | 7,200.00 | 8,050.00 | 7,000.00 | 8,050.00 | 8,050.00 | 233 |
| 2023-04-04 | 7,150.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 527 |
| 2023-04-03 | 7,190.00 | 7,190.00 | 6,100.00 | 7,130.00 | 7,130.00 | 4,481 |
| 2023-03-31 | 6,900.00 | 7,140.00 | 6,600.00 | 7,080.00 | 7,080.00 | 894 |
| 2023-03-30 | 8,500.00 | 8,500.00 | 7,140.00 | 7,140.00 | 7,140.00 | 1,785 |
| 2023-03-29 | 8,100.00 | 8,400.00 | 7,660.00 | 8,400.00 | 8,400.00 | 210 |
| 2023-03-28 | 7,700.00 | 8,100.00 | 7,660.00 | 8,100.00 | 8,100.00 | 35 |
| 2023-03-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-03-24 | 7,850.00 | 8,000.00 | 7,610.00 | 8,000.00 | 8,000.00 | 20 |
| 2023-03-23 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0 |
| 2023-03-22 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0 |
| 2023-03-21 | 7,900.00 | 8,090.00 | 7,700.00 | 8,090.00 | 8,090.00 | 35 |
| 2023-03-20 | 7,900.00 | 8,090.00 | 7,600.00 | 8,090.00 | 8,090.00 | 149 |
| 2023-03-17 | 8,000.00 | 8,000.00 | 7,870.00 | 8,000.00 | 8,000.00 | 25 |
| 2023-03-16 | 8,200.00 | 8,380.00 | 8,000.00 | 8,380.00 | 8,380.00 | 83 |
| 2023-03-15 | 8,600.00 | 9,000.00 | 7,910.00 | 8,220.00 | 8,220.00 | 298 |
| 2023-03-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 130 |
| 2023-03-13 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 1 |
| 2023-03-10 | 8,190.00 | 8,190.00 | 7,710.00 | 8,080.00 | 8,080.00 | 218 |
| 2023-03-09 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1 |
| 2023-03-08 | 8,100.00 | 8,200.00 | 7,810.00 | 8,180.00 | 8,180.00 | 115 |
| 2023-03-07 | 7,990.00 | 8,100.00 | 7,990.00 | 8,100.00 | 8,100.00 | 13 |
| 2023-03-06 | 7,950.00 | 9,140.00 | 7,740.00 | 8,030.00 | 8,030.00 | 267 |
| 2023-03-03 | 7,940.00 | 7,950.00 | 7,910.00 | 7,950.00 | 7,950.00 | 93 |
| 2023-03-02 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0 |
| 2023-02-28 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0 |
| 2023-02-27 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1 |
| 2023-02-24 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1 |
| 2023-02-23 | 7,890.00 | 8,000.00 | 7,890.00 | 8,000.00 | 8,000.00 | 21 |
| 2023-02-22 | 7,700.00 | 7,860.00 | 7,700.00 | 7,860.00 | 7,860.00 | 46 |
| 2023-02-21 | 7,880.00 | 7,890.00 | 7,600.00 | 7,880.00 | 7,880.00 | 64 |
| 2023-02-20 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 4 |
| 2023-02-17 | 7,810.00 | 7,900.00 | 7,810.00 | 7,880.00 | 7,880.00 | 18 |
| 2023-02-16 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 1 |
| 2023-02-15 | 7,990.00 | 8,000.00 | 7,610.00 | 7,870.00 | 7,870.00 | 41 |
| 2023-02-14 | 7,980.00 | 7,980.00 | 7,920.00 | 7,920.00 | 7,920.00 | 51 |
| 2023-02-13 | 7,700.00 | 7,930.00 | 7,700.00 | 7,900.00 | 7,900.00 | 3 |
| 2023-02-10 | 7,800.00 | 7,930.00 | 7,600.00 | 7,930.00 | 7,930.00 | 133 |
| 2023-02-09 | 7,800.00 | 8,090.00 | 7,520.00 | 7,560.00 | 7,560.00 | 992 |
| 2023-02-08 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 1 |
| 2023-02-07 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 37 |
| 2023-02-06 | 7,850.00 | 8,090.00 | 7,800.00 | 8,090.00 | 8,090.00 | 1,726 |
| 2023-02-03 | 7,900.00 | 8,090.00 | 7,830.00 | 8,090.00 | 8,090.00 | 1,594 |
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.