251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 9,000.00 | 9,380.00 | 8,940.00 | 9,070.00 | 9,070.00 | 1,646 |
| 2022-02-10 | 9,400.00 | 9,400.00 | 8,900.00 | 9,050.00 | 9,050.00 | 405 |
| 2022-02-09 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2022-02-08 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2022-02-07 | 9,160.00 | 9,160.00 | 8,950.00 | 9,050.00 | 9,050.00 | 340 |
| 2022-02-04 | 9,130.00 | 9,130.00 | 9,120.00 | 9,120.00 | 9,120.00 | 167 |
| 2022-02-03 | 9,160.00 | 9,160.00 | 8,990.00 | 9,140.00 | 9,140.00 | 289 |
| 2022-01-28 | 9,140.00 | 9,140.00 | 9,000.00 | 9,110.00 | 9,110.00 | 7 |
| 2022-01-27 | 9,160.00 | 9,160.00 | 8,900.00 | 8,900.00 | 8,900.00 | 479 |
| 2022-01-26 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0 |
| 2022-01-25 | 9,150.00 | 9,150.00 | 9,100.00 | 9,140.00 | 9,140.00 | 196 |
| 2022-01-24 | 9,200.00 | 9,200.00 | 9,000.00 | 9,090.00 | 9,090.00 | 771 |
| 2022-01-21 | 9,180.00 | 9,180.00 | 9,000.00 | 9,180.00 | 9,180.00 | 789 |
| 2022-01-20 | 9,170.00 | 9,180.00 | 9,000.00 | 9,160.00 | 9,160.00 | 938 |
| 2022-01-19 | 9,190.00 | 9,190.00 | 9,010.00 | 9,190.00 | 9,190.00 | 51 |
| 2022-01-18 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 5 |
| 2022-01-17 | 9,180.00 | 9,180.00 | 9,170.00 | 9,170.00 | 9,170.00 | 15 |
| 2022-01-14 | 9,180.00 | 9,180.00 | 8,500.00 | 9,080.00 | 9,080.00 | 761 |
| 2022-01-13 | 9,190.00 | 9,190.00 | 8,940.00 | 9,160.00 | 9,160.00 | 108 |
| 2022-01-12 | 9,200.00 | 9,200.00 | 8,920.00 | 9,160.00 | 9,160.00 | 121 |
| 2022-01-11 | 9,070.00 | 9,150.00 | 8,880.00 | 9,120.00 | 9,120.00 | 254 |
| 2022-01-10 | 9,170.00 | 9,170.00 | 9,070.00 | 9,070.00 | 9,070.00 | 80 |
| 2022-01-07 | 9,000.00 | 9,170.00 | 8,930.00 | 9,120.00 | 9,120.00 | 1,365 |
| 2022-01-06 | 9,030.00 | 9,030.00 | 8,900.00 | 8,900.00 | 8,900.00 | 446 |
| 2022-01-05 | 9,130.00 | 9,130.00 | 8,880.00 | 9,050.00 | 9,050.00 | 257 |
| 2022-01-04 | 9,110.00 | 9,110.00 | 9,060.00 | 9,070.00 | 9,070.00 | 152 |
| 2021-12-30 | 9,090.00 | 9,180.00 | 9,000.00 | 9,180.00 | 9,180.00 | 9,661 |
| 2021-12-29 | 9,170.00 | 9,170.00 | 9,000.00 | 9,090.00 | 9,090.00 | 6,599 |
| 2021-12-28 | 9,270.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,140.00 | 4,421 |
| 2021-12-27 | 9,160.00 | 10,450.00 | 9,060.00 | 9,270.00 | 9,270.00 | 3,587 |
| 2021-12-24 | 9,290.00 | 9,370.00 | 9,000.00 | 9,130.00 | 9,130.00 | 8,135 |
| 2021-12-23 | 9,400.00 | 9,600.00 | 9,210.00 | 9,300.00 | 9,300.00 | 867 |
| 2021-12-22 | 9,440.00 | 9,440.00 | 9,180.00 | 9,320.00 | 9,320.00 | 3,620 |
| 2021-12-21 | 9,730.00 | 9,730.00 | 9,250.00 | 9,450.00 | 9,450.00 | 1,698 |
| 2021-12-20 | 9,780.00 | 9,950.00 | 9,230.00 | 9,790.00 | 9,790.00 | 3,159 |
| 2021-12-17 | 9,800.00 | 9,800.00 | 9,410.00 | 9,790.00 | 9,790.00 | 4 |
| 2021-12-16 | 9,300.00 | 9,650.00 | 9,300.00 | 9,590.00 | 9,590.00 | 4,971 |
| 2021-12-15 | 9,990.00 | 9,990.00 | 9,500.00 | 9,580.00 | 9,580.00 | 1,589 |
| 2021-12-14 | 9,600.00 | 9,600.00 | 9,400.00 | 9,570.00 | 9,570.00 | 2,221 |
| 2021-12-13 | 9,740.00 | 9,740.00 | 9,460.00 | 9,460.00 | 9,460.00 | 1,249 |
| 2021-12-10 | 9,780.00 | 9,780.00 | 9,500.00 | 9,600.00 | 9,600.00 | 2,058 |
| 2021-12-09 | 9,860.00 | 9,860.00 | 9,310.00 | 9,700.00 | 9,700.00 | 6,360 |
| 2021-12-08 | 9,850.00 | 9,850.00 | 9,630.00 | 9,730.00 | 9,730.00 | 1,763 |
| 2021-12-07 | 10,000.00 | 10,150.00 | 9,610.00 | 9,640.00 | 9,640.00 | 34,157 |
| 2021-12-06 | 10,050.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 1,100 |
| 2021-12-03 | 10,200.00 | 10,300.00 | 9,900.00 | 10,150.00 | 10,150.00 | 4,118 |
| 2021-12-02 | 10,000.00 | 10,000.00 | 9,920.00 | 10,000.00 | 10,000.00 | 107 |
| 2021-12-01 | 9,950.00 | 10,100.00 | 9,870.00 | 10,100.00 | 10,100.00 | 1,820 |
| 2021-11-30 | 10,050.00 | 10,250.00 | 9,800.00 | 9,930.00 | 9,930.00 | 3,483 |
| 2021-11-29 | 10,250.00 | 11,000.00 | 10,000.00 | 10,150.00 | 10,150.00 | 2,161 |
| 2021-11-26 | 10,350.00 | 11,000.00 | 10,000.00 | 10,300.00 | 10,300.00 | 2,389 |
| 2021-11-25 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 42 |
| 2021-11-24 | 10,500.00 | 10,500.00 | 10,050.00 | 10,400.00 | 10,400.00 | 1,183 |
| 2021-11-23 | 9,750.00 | 10,450.00 | 9,750.00 | 10,450.00 | 10,450.00 | 2,966 |
| 2021-11-22 | 10,000.00 | 10,000.00 | 9,980.00 | 10,000.00 | 10,000.00 | 513 |
| 2021-11-19 | 9,990.00 | 10,000.00 | 9,710.00 | 9,980.00 | 9,980.00 | 1,484 |
| 2021-11-18 | 10,000.00 | 10,450.00 | 9,710.00 | 10,000.00 | 10,000.00 | 3,535 |
| 2021-11-17 | 10,100.00 | 10,500.00 | 10,050.00 | 10,450.00 | 10,450.00 | 94 |
| 2021-11-16 | 10,100.00 | 10,750.00 | 10,100.00 | 10,650.00 | 10,650.00 | 128 |
| 2021-11-15 | 11,000.00 | 11,000.00 | 10,050.00 | 10,750.00 | 10,750.00 | 105 |
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.