251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 9,180.00 | 9,180.00 | 9,160.00 | 9,160.00 | 9,160.00 | 6 |
| 2022-05-11 | 8,890.00 | 9,090.00 | 8,840.00 | 9,090.00 | 9,090.00 | 277 |
| 2022-05-10 | 9,100.00 | 9,200.00 | 8,710.00 | 8,940.00 | 8,940.00 | 1,784 |
| 2022-05-06 | 8,750.00 | 9,100.00 | 8,600.00 | 8,970.00 | 8,970.00 | 774 |
| 2022-05-04 | 9,080.00 | 9,080.00 | 8,630.00 | 8,790.00 | 8,790.00 | 3,656 |
| 2022-05-03 | 8,800.00 | 9,200.00 | 8,800.00 | 9,110.00 | 9,110.00 | 47 |
| 2022-05-02 | 9,000.00 | 9,120.00 | 8,020.00 | 8,850.00 | 8,850.00 | 1,847 |
| 2022-04-29 | 9,190.00 | 9,200.00 | 9,090.00 | 9,090.00 | 9,090.00 | 35 |
| 2022-04-28 | 9,090.00 | 9,090.00 | 9,000.00 | 9,090.00 | 9,090.00 | 8 |
| 2022-04-27 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3,006 |
| 2022-04-26 | 11,050.00 | 11,050.00 | 8,850.00 | 9,080.00 | 9,080.00 | 3,053 |
| 2022-04-25 | 10,350.00 | 10,350.00 | 8,860.00 | 9,760.00 | 9,760.00 | 225 |
| 2022-04-22 | 9,090.00 | 9,090.00 | 9,000.00 | 9,080.00 | 9,080.00 | 57 |
| 2022-04-21 | 9,140.00 | 9,140.00 | 9,000.00 | 9,080.00 | 9,080.00 | 103 |
| 2022-04-20 | 9,130.00 | 9,130.00 | 8,920.00 | 9,070.00 | 9,070.00 | 1,269 |
| 2022-04-19 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 211 |
| 2022-04-18 | 9,150.00 | 9,150.00 | 9,000.00 | 9,050.00 | 9,050.00 | 71 |
| 2022-04-15 | 9,000.00 | 9,070.00 | 8,950.00 | 9,070.00 | 9,070.00 | 337 |
| 2022-04-14 | 8,990.00 | 9,200.00 | 8,990.00 | 9,100.00 | 9,100.00 | 1,218 |
| 2022-04-13 | 9,090.00 | 9,470.00 | 8,970.00 | 8,970.00 | 8,970.00 | 2,708 |
| 2022-04-12 | 8,910.00 | 9,090.00 | 8,910.00 | 9,090.00 | 9,090.00 | 5,657 |
| 2022-04-11 | 9,000.00 | 9,140.00 | 8,930.00 | 9,070.00 | 9,070.00 | 3,620 |
| 2022-04-08 | 9,100.00 | 9,150.00 | 8,960.00 | 9,070.00 | 9,070.00 | 2,799 |
| 2022-04-07 | 9,090.00 | 9,100.00 | 9,000.00 | 9,070.00 | 9,070.00 | 1,634 |
| 2022-04-06 | 8,820.00 | 9,100.00 | 8,820.00 | 9,090.00 | 9,090.00 | 1,013 |
| 2022-04-05 | 9,100.00 | 9,100.00 | 9,000.00 | 9,090.00 | 9,090.00 | 1,037 |
| 2022-04-04 | 9,190.00 | 9,190.00 | 9,090.00 | 9,090.00 | 9,090.00 | 73 |
| 2022-04-01 | 9,140.00 | 9,970.00 | 9,000.00 | 9,190.00 | 9,190.00 | 26,335 |
| 2022-03-31 | 9,400.00 | 9,400.00 | 8,910.00 | 9,090.00 | 9,090.00 | 3,818 |
| 2022-03-30 | 9,000.00 | 9,390.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2,686 |
| 2022-03-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 224 |
| 2022-03-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 156 |
| 2022-03-25 | 9,160.00 | 9,160.00 | 9,140.00 | 9,140.00 | 9,140.00 | 99 |
| 2022-03-24 | 9,110.00 | 9,110.00 | 8,890.00 | 9,050.00 | 9,050.00 | 185 |
| 2022-03-23 | 9,070.00 | 9,070.00 | 8,850.00 | 9,050.00 | 9,050.00 | 521 |
| 2022-03-22 | 9,390.00 | 9,390.00 | 8,610.00 | 9,120.00 | 9,120.00 | 6,613 |
| 2022-03-21 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 0 |
| 2022-03-18 | 9,190.00 | 9,590.00 | 9,000.00 | 9,240.00 | 9,240.00 | 5,079 |
| 2022-03-17 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2022-03-16 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2022-03-15 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2022-03-14 | 9,190.00 | 9,190.00 | 8,880.00 | 9,050.00 | 9,050.00 | 379 |
| 2022-03-11 | 9,040.00 | 9,060.00 | 8,960.00 | 9,040.00 | 9,040.00 | 530 |
| 2022-03-10 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0 |
| 2022-03-08 | 8,880.00 | 9,150.00 | 8,880.00 | 9,040.00 | 9,040.00 | 843 |
| 2022-03-07 | 9,180.00 | 9,180.00 | 8,880.00 | 9,090.00 | 9,090.00 | 1,305 |
| 2022-03-04 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2022-03-03 | 9,100.00 | 9,190.00 | 9,100.00 | 9,190.00 | 9,190.00 | 612 |
| 2022-03-02 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 55 |
| 2022-02-28 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0 |
| 2022-02-25 | 9,140.00 | 9,140.00 | 8,800.00 | 9,020.00 | 9,020.00 | 1,906 |
| 2022-02-24 | 9,120.00 | 9,120.00 | 8,950.00 | 9,070.00 | 9,070.00 | 172 |
| 2022-02-23 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2022-02-22 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2022-02-21 | 9,050.00 | 9,100.00 | 9,040.00 | 9,100.00 | 9,100.00 | 1,402 |
| 2022-02-18 | 8,940.00 | 9,060.00 | 8,820.00 | 8,980.00 | 8,980.00 | 5,127 |
| 2022-02-17 | 9,080.00 | 9,080.00 | 8,800.00 | 8,940.00 | 8,940.00 | 249 |
| 2022-02-16 | 9,190.00 | 9,190.00 | 8,880.00 | 9,090.00 | 9,090.00 | 601 |
| 2022-02-15 | 9,030.00 | 9,030.00 | 8,800.00 | 9,030.00 | 9,030.00 | 34 |
| 2022-02-14 | 9,070.00 | 9,070.00 | 9,000.00 | 9,030.00 | 9,030.00 | 274 |
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.