251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,779.00 | 1,850.00 | 1,600.00 | 1,800.00 | 1,800.00 | 119 |
| 2026-07-14 | 1,800.00 | 1,800.00 | 1,650.00 | 1,650.00 | 1,650.00 | 213 |
| 2026-07-13 | 1,700.00 | 2,035.00 | 1,700.00 | 1,800.00 | 1,800.00 | 2,731 |
| 2026-07-10 | 1,800.00 | 1,800.00 | 1,690.00 | 1,770.00 | 1,770.00 | 193 |
| 2026-07-09 | 1,700.00 | 1,800.00 | 1,650.00 | 1,800.00 | 1,800.00 | 551 |
| 2026-07-08 | 1,900.00 | 1,900.00 | 1,653.00 | 1,850.00 | 1,850.00 | 3,396 |
| 2026-07-07 | 1,800.00 | 2,000.00 | 1,700.00 | 1,850.00 | 1,850.00 | 7,282 |
| 2026-07-06 | 1,895.00 | 1,895.00 | 1,651.00 | 1,800.00 | 1,800.00 | 15 |
| 2026-07-03 | 1,800.00 | 1,899.00 | 1,770.00 | 1,896.00 | 1,896.00 | 17 |
| 2026-07-02 | 1,800.00 | 1,900.00 | 1,650.00 | 1,900.00 | 1,900.00 | 1,194 |
| 2026-07-01 | 1,900.00 | 1,900.00 | 1,574.00 | 1,900.00 | 1,900.00 | 2,817 |
| 2026-06-30 | 1,899.00 | 1,899.00 | 1,615.00 | 1,850.00 | 1,850.00 | 5,720 |
| 2026-06-29 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10 |
| 2026-06-26 | 2,000.00 | 2,000.00 | 1,730.00 | 1,989.00 | 1,989.00 | 182 |
| 2026-06-25 | 2,045.00 | 2,045.00 | 2,025.00 | 2,025.00 | 2,025.00 | 53 |
| 2026-06-24 | 2,100.00 | 2,100.00 | 1,999.00 | 1,999.00 | 1,999.00 | 2,477 |
| 2026-06-23 | 2,000.00 | 2,055.00 | 2,000.00 | 2,055.00 | 2,055.00 | 11 |
| 2026-06-22 | 2,100.00 | 2,100.00 | 1,980.00 | 2,080.00 | 2,080.00 | 342 |
| 2026-06-19 | 2,095.00 | 2,100.00 | 1,900.00 | 2,080.00 | 2,080.00 | 211 |
| 2026-06-18 | 1,960.00 | 2,200.00 | 1,820.00 | 2,200.00 | 2,200.00 | 1,583 |
| 2026-06-17 | 1,860.00 | 1,969.00 | 1,850.00 | 1,969.00 | 1,969.00 | 991 |
| 2026-06-16 | 1,850.00 | 1,970.00 | 1,810.00 | 1,970.00 | 1,970.00 | 553 |
| 2026-06-15 | 1,974.00 | 1,978.00 | 1,800.00 | 1,978.00 | 1,978.00 | 272 |
| 2026-06-12 | 1,978.00 | 1,978.00 | 1,850.00 | 1,973.00 | 1,973.00 | 273 |
| 2026-06-11 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0 |
| 2026-06-10 | 1,950.00 | 1,977.00 | 1,950.00 | 1,977.00 | 1,977.00 | 51 |
| 2026-06-09 | 1,980.00 | 1,990.00 | 1,850.00 | 1,950.00 | 1,950.00 | 966 |
| 2026-06-08 | 1,999.00 | 1,999.00 | 1,989.00 | 1,990.00 | 1,990.00 | 251 |
| 2026-06-05 | 1,893.00 | 2,100.00 | 1,893.00 | 1,900.00 | 1,900.00 | 487 |
| 2026-06-04 | 1,800.00 | 1,939.00 | 1,800.00 | 1,895.00 | 1,895.00 | 37 |
| 2026-06-02 | 1,600.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 261 |
| 2026-06-01 | 1,950.00 | 1,950.00 | 1,660.00 | 1,660.00 | 1,660.00 | 4,522 |
| 2026-05-29 | 1,949.00 | 1,949.00 | 1,925.00 | 1,949.00 | 1,949.00 | 125 |
| 2026-05-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 3 |
| 2026-05-27 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 15 |
| 2026-05-26 | 1,800.00 | 1,955.00 | 1,800.00 | 1,947.00 | 1,947.00 | 339 |
| 2026-05-22 | 1,962.00 | 1,965.00 | 1,701.00 | 1,958.00 | 1,958.00 | 978 |
| 2026-05-21 | 1,964.00 | 1,964.00 | 1,962.00 | 1,962.00 | 1,962.00 | 292 |
| 2026-05-20 | 1,900.00 | 1,969.00 | 1,820.00 | 1,969.00 | 1,969.00 | 301 |
| 2026-05-19 | 2,000.00 | 2,000.00 | 1,800.00 | 1,970.00 | 1,970.00 | 101 |
| 2026-05-18 | 1,900.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 563 |
| 2026-05-15 | 1,800.00 | 2,000.00 | 1,705.00 | 1,939.00 | 1,939.00 | 785 |
| 2026-05-14 | 1,780.00 | 1,900.00 | 1,780.00 | 1,900.00 | 1,900.00 | 1,850 |
| 2026-05-13 | 1,790.00 | 1,792.00 | 1,652.00 | 1,790.00 | 1,790.00 | 215 |
| 2026-05-12 | 1,800.00 | 1,800.00 | 1,650.00 | 1,794.00 | 1,794.00 | 847 |
| 2026-05-11 | 1,790.00 | 1,800.00 | 1,609.00 | 1,750.00 | 1,750.00 | 857 |
| 2026-05-08 | 1,600.00 | 1,800.00 | 1,534.00 | 1,795.00 | 1,795.00 | 10,998 |
| 2026-05-07 | 1,700.00 | 1,700.00 | 1,550.00 | 1,684.00 | 1,684.00 | 3,928 |
| 2026-05-06 | 1,768.00 | 1,768.00 | 1,523.00 | 1,690.00 | 1,690.00 | 13,085 |
| 2026-05-04 | 1,790.00 | 1,795.00 | 1,673.00 | 1,770.00 | 1,770.00 | 1,260 |
| 2026-04-30 | 1,800.00 | 1,958.00 | 1,675.00 | 1,714.00 | 1,714.00 | 24,701 |
| 2026-04-29 | 1,940.00 | 1,999.00 | 1,785.00 | 1,970.00 | 1,970.00 | 2,383 |
| 2026-04-28 | 1,999.00 | 2,000.00 | 1,820.00 | 1,940.00 | 1,940.00 | 13,473 |
| 2026-04-27 | 2,055.00 | 2,055.00 | 1,850.00 | 2,000.00 | 2,000.00 | 74,034 |
| 2026-04-24 | 2,140.00 | 2,140.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,294 |
| 2026-04-23 | 2,305.00 | 2,335.00 | 2,000.00 | 2,000.00 | 2,000.00 | 45,633 |
| 2026-04-22 | 2,375.00 | 2,700.00 | 2,280.00 | 2,305.00 | 2,305.00 | 690 |
| 2026-04-21 | 2,300.00 | 2,385.00 | 2,285.00 | 2,370.00 | 2,370.00 | 478 |
| 2026-04-20 | 2,385.00 | 2,390.00 | 2,375.00 | 2,385.00 | 2,385.00 | 1,012 |
| 2026-04-17 | 2,385.00 | 2,500.00 | 2,270.00 | 2,385.00 | 2,385.00 | 3,364 |
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.