251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8,000.00 | 8,000.00 | 7,080.00 | 7,900.00 | 7,900.00 | 1,218 |
| 2022-11-04 | 7,600.00 | 8,970.00 | 6,640.00 | 8,200.00 | 8,200.00 | 12,409 |
| 2022-11-03 | 6,800.00 | 8,200.00 | 6,800.00 | 7,800.00 | 7,800.00 | 1,891 |
| 2022-11-02 | 7,200.00 | 7,200.00 | 6,600.00 | 7,190.00 | 7,190.00 | 58 |
| 2022-11-01 | 7,190.00 | 7,190.00 | 6,820.00 | 7,180.00 | 7,180.00 | 5 |
| 2022-10-31 | 7,190.00 | 7,530.00 | 6,200.00 | 7,000.00 | 7,000.00 | 13,420 |
| 2022-10-28 | 6,000.00 | 7,250.00 | 6,000.00 | 7,000.00 | 7,000.00 | 6,103 |
| 2022-10-27 | 5,800.00 | 6,320.00 | 5,500.00 | 6,320.00 | 6,320.00 | 4,666 |
| 2022-10-26 | 6,400.00 | 6,690.00 | 5,560.00 | 5,610.00 | 5,610.00 | 5,053 |
| 2022-10-25 | 7,400.00 | 7,500.00 | 6,120.00 | 6,280.00 | 6,280.00 | 13,332 |
| 2022-10-24 | 7,760.00 | 7,760.00 | 7,200.00 | 7,200.00 | 7,200.00 | 763 |
| 2022-10-21 | 7,920.00 | 8,990.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,464 |
| 2022-10-20 | 8,000.00 | 8,000.00 | 7,500.00 | 7,890.00 | 7,890.00 | 3,704 |
| 2022-10-19 | 8,010.00 | 9,000.00 | 7,580.00 | 8,300.00 | 8,300.00 | 2,854 |
| 2022-10-18 | 8,600.00 | 9,000.00 | 7,900.00 | 7,980.00 | 7,980.00 | 7,849 |
| 2022-10-17 | 8,530.00 | 8,900.00 | 8,490.00 | 8,900.00 | 8,900.00 | 1,047 |
| 2022-10-14 | 8,540.00 | 9,000.00 | 8,310.00 | 8,550.00 | 8,550.00 | 3,399 |
| 2022-10-13 | 8,540.00 | 9,000.00 | 8,200.00 | 8,540.00 | 8,540.00 | 678 |
| 2022-10-12 | 8,590.00 | 8,590.00 | 8,220.00 | 8,550.00 | 8,550.00 | 3 |
| 2022-10-11 | 8,790.00 | 9,140.00 | 8,210.00 | 8,570.00 | 8,570.00 | 2,260 |
| 2022-10-07 | 8,590.00 | 9,400.00 | 8,570.00 | 8,780.00 | 8,780.00 | 222 |
| 2022-10-06 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0 |
| 2022-10-05 | 8,240.00 | 8,570.00 | 8,240.00 | 8,570.00 | 8,570.00 | 436 |
| 2022-10-04 | 8,660.00 | 8,660.00 | 8,200.00 | 8,240.00 | 8,240.00 | 552 |
| 2022-09-30 | 8,600.00 | 8,880.00 | 8,400.00 | 8,880.00 | 8,880.00 | 129 |
| 2022-09-29 | 8,950.00 | 9,600.00 | 8,250.00 | 8,410.00 | 8,410.00 | 316 |
| 2022-09-28 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 1 |
| 2022-09-27 | 8,300.00 | 8,800.00 | 8,300.00 | 8,500.00 | 8,500.00 | 363 |
| 2022-09-26 | 9,600.00 | 9,600.00 | 8,410.00 | 8,410.00 | 8,410.00 | 3,180 |
| 2022-09-23 | 8,500.00 | 10,000.00 | 8,500.00 | 9,890.00 | 9,890.00 | 734 |
| 2022-09-22 | 9,000.00 | 9,000.00 | 8,200.00 | 8,770.00 | 8,770.00 | 1,317 |
| 2022-09-21 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2 |
| 2022-09-20 | 8,600.00 | 8,990.00 | 8,200.00 | 8,980.00 | 8,980.00 | 1,466 |
| 2022-09-19 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-09-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-09-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-09-14 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 2 |
| 2022-09-13 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | 24 |
| 2022-09-08 | 9,190.00 | 9,400.00 | 8,620.00 | 8,800.00 | 8,800.00 | 16 |
| 2022-09-07 | 8,400.00 | 10,050.00 | 8,250.00 | 9,010.00 | 9,010.00 | 936 |
| 2022-09-06 | 8,500.00 | 8,780.00 | 8,300.00 | 8,780.00 | 8,780.00 | 114 |
| 2022-09-05 | 8,400.00 | 8,590.00 | 8,400.00 | 8,580.00 | 8,580.00 | 8 |
| 2022-09-02 | 8,730.00 | 8,730.00 | 8,500.00 | 8,710.00 | 8,710.00 | 353 |
| 2022-09-01 | 8,460.00 | 8,650.00 | 8,400.00 | 8,530.00 | 8,530.00 | 674 |
| 2022-08-31 | 9,150.00 | 9,170.00 | 8,580.00 | 8,840.00 | 8,840.00 | 1,024 |
| 2022-08-30 | 9,000.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | 6 |
| 2022-08-29 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | 9 |
| 2022-08-26 | 8,650.00 | 8,990.00 | 8,650.00 | 8,990.00 | 8,990.00 | 502 |
| 2022-08-25 | 8,800.00 | 9,180.00 | 8,530.00 | 8,950.00 | 8,950.00 | 949 |
| 2022-08-24 | 9,180.00 | 9,180.00 | 8,800.00 | 9,130.00 | 9,130.00 | 30 |
| 2022-08-23 | 8,810.00 | 9,140.00 | 8,800.00 | 9,120.00 | 9,120.00 | 201 |
| 2022-08-22 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 2 |
| 2022-08-19 | 9,290.00 | 9,290.00 | 8,820.00 | 9,190.00 | 9,190.00 | 54 |
| 2022-08-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1 |
| 2022-08-17 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 1 |
| 2022-08-16 | 9,000.00 | 9,290.00 | 9,000.00 | 9,290.00 | 9,290.00 | 3 |
| 2022-08-12 | 9,360.00 | 9,360.00 | 9,000.00 | 9,350.00 | 9,350.00 | 52 |
| 2022-08-11 | 9,400.00 | 9,400.00 | 8,890.00 | 9,360.00 | 9,360.00 | 3,414 |
| 2022-08-10 | 8,990.00 | 9,400.00 | 8,990.00 | 9,400.00 | 9,400.00 | 62 |
| 2022-08-09 | 9,190.00 | 9,190.00 | 8,800.00 | 9,180.00 | 9,180.00 | 100 |
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.