251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8,100.00 | 8,100.00 | 7,850.00 | 7,970.00 | 7,970.00 | 331 |
| 2023-02-01 | 8,100.00 | 8,100.00 | 7,910.00 | 7,910.00 | 7,910.00 | 2 |
| 2023-01-31 | 7,880.00 | 8,140.00 | 7,850.00 | 8,140.00 | 8,140.00 | 2,904 |
| 2023-01-30 | 7,880.00 | 8,040.00 | 7,880.00 | 8,040.00 | 8,040.00 | 72 |
| 2023-01-27 | 7,870.00 | 8,180.00 | 7,870.00 | 8,180.00 | 8,180.00 | 22 |
| 2023-01-26 | 7,870.00 | 8,200.00 | 7,860.00 | 8,190.00 | 8,190.00 | 934 |
| 2023-01-25 | 8,100.00 | 8,100.00 | 7,860.00 | 8,080.00 | 8,080.00 | 577 |
| 2023-01-20 | 7,910.00 | 8,200.00 | 7,900.00 | 7,920.00 | 7,920.00 | 1,912 |
| 2023-01-19 | 8,200.00 | 8,200.00 | 7,820.00 | 8,190.00 | 8,190.00 | 633 |
| 2023-01-18 | 8,200.00 | 8,200.00 | 7,500.00 | 8,100.00 | 8,100.00 | 8,620 |
| 2023-01-17 | 7,500.00 | 8,090.00 | 7,400.00 | 8,080.00 | 8,080.00 | 3,632 |
| 2023-01-16 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 20 |
| 2023-01-13 | 7,750.00 | 7,750.00 | 7,400.00 | 7,640.00 | 7,640.00 | 542 |
| 2023-01-12 | 7,140.00 | 7,650.00 | 7,140.00 | 7,650.00 | 7,650.00 | 4,998 |
| 2023-01-11 | 7,150.00 | 7,150.00 | 6,900.00 | 7,110.00 | 7,110.00 | 644 |
| 2023-01-10 | 7,180.00 | 7,180.00 | 6,800.00 | 7,050.00 | 7,050.00 | 3,814 |
| 2023-01-09 | 7,600.00 | 7,600.00 | 7,000.00 | 7,280.00 | 7,280.00 | 1,179 |
| 2023-01-06 | 7,400.00 | 7,400.00 | 7,150.00 | 7,280.00 | 7,280.00 | 564 |
| 2023-01-05 | 7,420.00 | 7,430.00 | 7,420.00 | 7,420.00 | 7,420.00 | 366 |
| 2023-01-04 | 7,400.00 | 7,430.00 | 7,020.00 | 7,430.00 | 7,430.00 | 372 |
| 2023-01-03 | 8,200.00 | 8,200.00 | 7,150.00 | 7,210.00 | 7,210.00 | 5,212 |
| 2023-01-02 | 8,600.00 | 8,600.00 | 7,910.00 | 7,910.00 | 7,910.00 | 243 |
| 2022-12-29 | 8,100.00 | 8,990.00 | 7,600.00 | 8,620.00 | 8,620.00 | 3,141 |
| 2022-12-28 | 7,830.00 | 8,500.00 | 7,830.00 | 8,400.00 | 8,400.00 | 430 |
| 2022-12-27 | 8,400.00 | 8,990.00 | 7,710.00 | 8,000.00 | 8,000.00 | 1,398 |
| 2022-12-26 | 8,200.00 | 8,400.00 | 7,900.00 | 8,390.00 | 8,390.00 | 275 |
| 2022-12-23 | 7,900.00 | 8,990.00 | 7,900.00 | 8,000.00 | 8,000.00 | 247 |
| 2022-12-22 | 8,000.00 | 8,290.00 | 7,600.00 | 8,000.00 | 8,000.00 | 186 |
| 2022-12-21 | 7,400.00 | 8,300.00 | 6,670.00 | 8,230.00 | 8,230.00 | 1,828 |
| 2022-12-20 | 7,020.00 | 7,270.00 | 7,020.00 | 7,260.00 | 7,260.00 | 61 |
| 2022-12-19 | 7,010.00 | 7,300.00 | 7,010.00 | 7,290.00 | 7,290.00 | 38 |
| 2022-12-16 | 7,000.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,311 |
| 2022-12-15 | 6,990.00 | 7,180.00 | 6,990.00 | 7,180.00 | 7,180.00 | 79 |
| 2022-12-14 | 6,900.00 | 7,200.00 | 6,740.00 | 7,200.00 | 7,200.00 | 2,347 |
| 2022-12-13 | 7,190.00 | 7,990.00 | 6,500.00 | 7,200.00 | 7,200.00 | 8,657 |
| 2022-12-12 | 6,750.00 | 7,110.00 | 6,500.00 | 7,110.00 | 7,110.00 | 4,210 |
| 2022-12-09 | 6,790.00 | 6,790.00 | 6,600.00 | 6,750.00 | 6,750.00 | 20 |
| 2022-12-08 | 6,740.00 | 6,960.00 | 6,160.00 | 6,960.00 | 6,960.00 | 2,475 |
| 2022-12-07 | 7,000.00 | 7,000.00 | 6,500.00 | 6,680.00 | 6,680.00 | 2,474 |
| 2022-12-06 | 6,890.00 | 7,060.00 | 6,600.00 | 7,060.00 | 7,060.00 | 1,019 |
| 2022-12-05 | 7,000.00 | 7,130.00 | 6,280.00 | 6,970.00 | 6,970.00 | 7,429 |
| 2022-12-02 | 7,000.00 | 7,190.00 | 6,750.00 | 7,190.00 | 7,190.00 | 953 |
| 2022-12-01 | 7,260.00 | 7,260.00 | 7,140.00 | 7,140.00 | 7,140.00 | 2 |
| 2022-11-30 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 5 |
| 2022-11-29 | 7,600.00 | 7,600.00 | 7,000.00 | 7,180.00 | 7,180.00 | 3,565 |
| 2022-11-28 | 7,600.00 | 7,890.00 | 7,100.00 | 7,800.00 | 7,800.00 | 2,241 |
| 2022-11-25 | 7,800.00 | 9,290.00 | 7,400.00 | 7,900.00 | 7,900.00 | 1,011 |
| 2022-11-24 | 7,500.00 | 8,100.00 | 7,500.00 | 8,100.00 | 8,100.00 | 1,626 |
| 2022-11-23 | 7,070.00 | 8,110.00 | 6,540.00 | 8,100.00 | 8,100.00 | 3,754 |
| 2022-11-22 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-11-21 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2022-11-18 | 6,950.00 | 7,300.00 | 6,890.00 | 7,000.00 | 7,000.00 | 1,112 |
| 2022-11-17 | 6,960.00 | 6,960.00 | 6,710.00 | 6,930.00 | 6,930.00 | 7 |
| 2022-11-16 | 7,130.00 | 7,130.00 | 6,700.00 | 6,940.00 | 6,940.00 | 560 |
| 2022-11-15 | 7,180.00 | 7,200.00 | 6,870.00 | 7,000.00 | 7,000.00 | 5,794 |
| 2022-11-14 | 6,810.00 | 7,600.00 | 6,800.00 | 7,180.00 | 7,180.00 | 31,054 |
| 2022-11-11 | 7,180.00 | 7,800.00 | 6,460.00 | 7,290.00 | 7,290.00 | 27,856 |
| 2022-11-10 | 7,200.00 | 7,380.00 | 6,350.00 | 6,890.00 | 6,890.00 | 1,846 |
| 2022-11-09 | 7,400.00 | 7,400.00 | 7,130.00 | 7,390.00 | 7,390.00 | 1,615 |
| 2022-11-08 | 7,900.00 | 7,970.00 | 7,140.00 | 7,970.00 | 7,970.00 | 2,207 |
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.