251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 9,170.00 | 9,170.00 | 8,820.00 | 9,090.00 | 9,090.00 | 88 |
| 2022-08-05 | 8,800.00 | 9,200.00 | 8,720.00 | 9,170.00 | 9,170.00 | 452 |
| 2022-08-04 | 8,790.00 | 8,790.00 | 8,410.00 | 8,780.00 | 8,780.00 | 813 |
| 2022-08-03 | 8,900.00 | 8,900.00 | 8,600.00 | 8,620.00 | 8,620.00 | 250 |
| 2022-08-02 | 8,870.00 | 8,870.00 | 8,410.00 | 8,540.00 | 8,540.00 | 1,028 |
| 2022-08-01 | 8,800.00 | 8,940.00 | 8,800.00 | 8,870.00 | 8,870.00 | 11 |
| 2022-07-29 | 8,790.00 | 8,790.00 | 8,730.00 | 8,730.00 | 8,730.00 | 37 |
| 2022-07-28 | 9,180.00 | 9,180.00 | 8,410.00 | 8,630.00 | 8,630.00 | 4,196 |
| 2022-07-27 | 9,200.00 | 9,200.00 | 8,990.00 | 9,000.00 | 9,000.00 | 935 |
| 2022-07-26 | 9,600.00 | 9,600.00 | 9,010.00 | 9,010.00 | 9,010.00 | 599 |
| 2022-07-25 | 9,200.00 | 9,900.00 | 8,990.00 | 9,200.00 | 9,200.00 | 606 |
| 2022-07-22 | 9,090.00 | 10,350.00 | 9,090.00 | 9,200.00 | 9,200.00 | 1,253 |
| 2022-07-21 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 219 |
| 2022-07-20 | 9,250.00 | 10,500.00 | 8,990.00 | 8,990.00 | 8,990.00 | 2,928 |
| 2022-07-19 | 9,270.00 | 9,270.00 | 9,250.00 | 9,250.00 | 9,250.00 | 11 |
| 2022-07-18 | 9,010.00 | 9,100.00 | 9,010.00 | 9,040.00 | 9,040.00 | 5,196 |
| 2022-07-15 | 9,410.00 | 9,410.00 | 8,810.00 | 9,300.00 | 9,300.00 | 2,118 |
| 2022-07-14 | 9,800.00 | 10,000.00 | 9,050.00 | 9,400.00 | 9,400.00 | 5,912 |
| 2022-07-13 | 9,600.00 | 9,980.00 | 9,600.00 | 9,600.00 | 9,600.00 | 27 |
| 2022-07-12 | 9,400.00 | 9,590.00 | 9,400.00 | 9,590.00 | 9,590.00 | 243 |
| 2022-07-11 | 9,980.00 | 9,980.00 | 9,570.00 | 9,600.00 | 9,600.00 | 86 |
| 2022-07-08 | 9,990.00 | 9,990.00 | 9,400.00 | 9,970.00 | 9,970.00 | 398 |
| 2022-07-07 | 9,800.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 2,019 |
| 2022-07-06 | 9,600.00 | 10,000.00 | 9,600.00 | 9,790.00 | 9,790.00 | 170 |
| 2022-07-05 | 9,200.00 | 11,000.00 | 9,200.00 | 9,620.00 | 9,620.00 | 289 |
| 2022-07-04 | 9,580.00 | 9,580.00 | 9,400.00 | 9,570.00 | 9,570.00 | 21 |
| 2022-07-01 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 36 |
| 2022-06-30 | 9,590.00 | 9,590.00 | 9,580.00 | 9,580.00 | 9,580.00 | 55 |
| 2022-06-29 | 10,200.00 | 10,200.00 | 9,400.00 | 9,600.00 | 9,600.00 | 54 |
| 2022-06-28 | 9,200.00 | 9,540.00 | 9,200.00 | 9,510.00 | 9,510.00 | 348 |
| 2022-06-27 | 9,600.00 | 9,600.00 | 9,400.00 | 9,580.00 | 9,580.00 | 291 |
| 2022-06-24 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 16 |
| 2022-06-23 | 9,600.00 | 9,600.00 | 8,750.00 | 9,400.00 | 9,400.00 | 143 |
| 2022-06-22 | 10,000.00 | 10,500.00 | 9,400.00 | 9,990.00 | 9,990.00 | 61 |
| 2022-06-21 | 8,990.00 | 10,500.00 | 8,990.00 | 10,000.00 | 10,000.00 | 805 |
| 2022-06-20 | 9,200.00 | 9,200.00 | 9,000.00 | 9,140.00 | 9,140.00 | 57 |
| 2022-06-17 | 8,980.00 | 8,980.00 | 8,650.00 | 8,980.00 | 8,980.00 | 475 |
| 2022-06-16 | 9,000.00 | 9,090.00 | 8,600.00 | 8,950.00 | 8,950.00 | 1,470 |
| 2022-06-15 | 9,200.00 | 9,200.00 | 8,500.00 | 8,890.00 | 8,890.00 | 870 |
| 2022-06-14 | 9,070.00 | 9,070.00 | 8,160.00 | 9,070.00 | 9,070.00 | 8,294 |
| 2022-06-13 | 9,160.00 | 9,160.00 | 8,910.00 | 9,070.00 | 9,070.00 | 381 |
| 2022-06-10 | 8,870.00 | 9,150.00 | 8,870.00 | 9,140.00 | 9,140.00 | 765 |
| 2022-06-09 | 9,100.00 | 9,180.00 | 8,920.00 | 9,160.00 | 9,160.00 | 814 |
| 2022-06-08 | 8,870.00 | 9,190.00 | 8,870.00 | 9,070.00 | 9,070.00 | 25 |
| 2022-06-07 | 8,870.00 | 9,150.00 | 8,870.00 | 9,070.00 | 9,070.00 | 52 |
| 2022-06-03 | 9,200.00 | 9,200.00 | 8,850.00 | 9,140.00 | 9,140.00 | 1,340 |
| 2022-06-02 | 9,250.00 | 9,250.00 | 8,830.00 | 8,960.00 | 8,960.00 | 651 |
| 2022-05-31 | 9,290.00 | 9,390.00 | 9,030.00 | 9,250.00 | 9,250.00 | 2,403 |
| 2022-05-30 | 9,280.00 | 9,290.00 | 9,030.00 | 9,290.00 | 9,290.00 | 5,410 |
| 2022-05-27 | 9,160.00 | 9,160.00 | 8,850.00 | 9,040.00 | 9,040.00 | 49 |
| 2022-05-26 | 9,200.00 | 9,200.00 | 8,810.00 | 9,130.00 | 9,130.00 | 281 |
| 2022-05-25 | 8,990.00 | 9,200.00 | 8,660.00 | 9,150.00 | 9,150.00 | 72 |
| 2022-05-24 | 9,600.00 | 9,600.00 | 8,630.00 | 9,480.00 | 9,480.00 | 7 |
| 2022-05-23 | 8,970.00 | 8,980.00 | 8,500.00 | 8,980.00 | 8,980.00 | 1,070 |
| 2022-05-20 | 9,000.00 | 9,140.00 | 8,650.00 | 8,980.00 | 8,980.00 | 227 |
| 2022-05-19 | 9,000.00 | 9,150.00 | 8,500.00 | 8,990.00 | 8,990.00 | 742 |
| 2022-05-18 | 9,000.00 | 9,090.00 | 9,000.00 | 9,080.00 | 9,080.00 | 464 |
| 2022-05-17 | 9,190.00 | 9,380.00 | 9,000.00 | 9,030.00 | 9,030.00 | 250 |
| 2022-05-16 | 9,400.00 | 9,600.00 | 9,000.00 | 9,190.00 | 9,190.00 | 594 |
| 2022-05-13 | 9,190.00 | 10,000.00 | 9,000.00 | 9,400.00 | 9,400.00 | 2,318 |
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.