251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,450.00 | 2,450.00 | 2,350.00 | 2,350.00 | 2,350.00 | 100 |
| 2026-01-15 | 2,420.00 | 2,420.00 | 2,325.00 | 2,365.00 | 2,365.00 | 2,157 |
| 2026-01-14 | 2,455.00 | 2,455.00 | 2,320.00 | 2,405.00 | 2,405.00 | 1,203 |
| 2026-01-13 | 2,425.00 | 2,475.00 | 2,420.00 | 2,420.00 | 2,420.00 | 293 |
| 2026-01-12 | 2,400.00 | 2,495.00 | 2,320.00 | 2,425.00 | 2,425.00 | 3,061 |
| 2026-01-09 | 2,410.00 | 2,470.00 | 2,350.00 | 2,445.00 | 2,445.00 | 1,045 |
| 2026-01-08 | 2,425.00 | 2,475.00 | 2,400.00 | 2,420.00 | 2,420.00 | 1,774 |
| 2026-01-07 | 2,450.00 | 2,450.00 | 2,405.00 | 2,440.00 | 2,440.00 | 335 |
| 2026-01-06 | 2,475.00 | 2,475.00 | 2,405.00 | 2,445.00 | 2,445.00 | 878 |
| 2026-01-05 | 2,445.00 | 2,475.00 | 2,445.00 | 2,450.00 | 2,450.00 | 523 |
| 2026-01-02 | 2,455.00 | 2,455.00 | 2,400.00 | 2,435.00 | 2,435.00 | 577 |
| 2025-12-30 | 2,405.00 | 2,495.00 | 2,390.00 | 2,460.00 | 2,460.00 | 701 |
| 2025-12-29 | 2,500.00 | 2,500.00 | 2,400.00 | 2,480.00 | 2,480.00 | 236 |
| 2025-12-26 | 2,395.00 | 2,465.00 | 2,380.00 | 2,445.00 | 2,445.00 | 507 |
| 2025-12-24 | 2,400.00 | 2,470.00 | 2,280.00 | 2,465.00 | 2,465.00 | 5,423 |
| 2025-12-23 | 2,480.00 | 2,480.00 | 2,315.00 | 2,415.00 | 2,415.00 | 3,349 |
| 2025-12-22 | 2,480.00 | 2,480.00 | 2,410.00 | 2,430.00 | 2,430.00 | 162 |
| 2025-12-19 | 2,480.00 | 2,480.00 | 2,405.00 | 2,410.00 | 2,410.00 | 3,135 |
| 2025-12-18 | 2,470.00 | 2,470.00 | 2,405.00 | 2,420.00 | 2,420.00 | 11,814 |
| 2025-12-17 | 2,585.00 | 2,585.00 | 2,400.00 | 2,400.00 | 2,400.00 | 17,517 |
| 2025-12-16 | 2,500.00 | 2,545.00 | 2,400.00 | 2,500.00 | 2,500.00 | 18,872 |
| 2025-12-15 | 2,680.00 | 2,680.00 | 2,470.00 | 2,580.00 | 2,580.00 | 13,269 |
| 2025-12-12 | 2,675.00 | 2,675.00 | 2,540.00 | 2,645.00 | 2,645.00 | 26,529 |
| 2025-12-11 | 2,675.00 | 2,675.00 | 2,525.00 | 2,610.00 | 2,610.00 | 2,156 |
| 2025-12-10 | 2,690.00 | 2,710.00 | 2,530.00 | 2,600.00 | 2,600.00 | 13,209 |
| 2025-12-09 | 2,780.00 | 2,785.00 | 2,550.00 | 2,565.00 | 2,565.00 | 18,028 |
| 2025-12-08 | 2,975.00 | 3,010.00 | 2,565.00 | 2,700.00 | 2,700.00 | 58,398 |
| 2025-12-05 | 2,990.00 | 2,990.00 | 2,890.00 | 2,890.00 | 2,890.00 | 986 |
| 2025-12-04 | 3,000.00 | 3,200.00 | 2,700.00 | 2,890.00 | 2,890.00 | 11,927 |
| 2025-12-03 | 2,990.00 | 3,100.00 | 2,700.00 | 3,000.00 | 3,000.00 | 33,318 |
| 2025-12-02 | 3,300.00 | 3,300.00 | 2,800.00 | 2,995.00 | 2,995.00 | 12,425 |
| 2025-12-01 | 3,660.00 | 3,660.00 | 3,120.00 | 3,250.00 | 3,250.00 | 25,288 |
| 2025-11-28 | 3,790.00 | 3,790.00 | 3,400.00 | 3,665.00 | 3,665.00 | 713 |
| 2025-11-27 | 3,500.00 | 4,005.00 | 3,320.00 | 3,600.00 | 3,600.00 | 1,199 |
| 2025-11-26 | 3,500.00 | 3,600.00 | 3,125.00 | 3,500.00 | 3,500.00 | 523 |
| 2025-11-25 | 3,490.00 | 3,490.00 | 3,485.00 | 3,485.00 | 3,485.00 | 9 |
| 2025-11-24 | 3,500.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 507 |
| 2025-11-21 | 3,800.00 | 3,890.00 | 3,200.00 | 3,480.00 | 3,480.00 | 16,293 |
| 2025-11-20 | 4,100.00 | 4,200.00 | 3,485.00 | 3,530.00 | 3,530.00 | 4,676 |
| 2025-11-19 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 4,095.00 | 189 |
| 2025-11-18 | 4,080.00 | 4,080.00 | 3,905.00 | 4,070.00 | 4,070.00 | 192 |
| 2025-11-17 | 4,200.00 | 4,300.00 | 3,850.00 | 3,865.00 | 3,865.00 | 1,828 |
| 2025-11-14 | 4,195.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 109 |
| 2025-11-13 | 3,950.00 | 4,150.00 | 3,950.00 | 4,150.00 | 4,150.00 | 3 |
| 2025-11-12 | 4,190.00 | 4,190.00 | 3,900.00 | 4,180.00 | 4,180.00 | 582 |
| 2025-11-11 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2025-11-10 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 138 |
| 2025-11-07 | 4,300.00 | 4,395.00 | 3,800.00 | 4,200.00 | 4,200.00 | 5,189 |
| 2025-11-06 | 4,395.00 | 4,395.00 | 4,000.00 | 4,300.00 | 4,300.00 | 1,952 |
| 2025-11-05 | 4,400.00 | 4,635.00 | 4,400.00 | 4,495.00 | 4,495.00 | 13 |
| 2025-11-04 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 1 |
| 2025-11-03 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 33 |
| 2025-10-31 | 3,900.00 | 4,400.00 | 3,900.00 | 4,395.00 | 4,395.00 | 95 |
| 2025-10-30 | 3,890.00 | 3,900.00 | 3,890.00 | 3,900.00 | 3,900.00 | 189 |
| 2025-10-29 | 4,400.00 | 4,485.00 | 3,650.00 | 3,900.00 | 3,900.00 | 1,014 |
| 2025-10-28 | 3,850.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 361 |
| 2025-10-27 | 3,995.00 | 3,995.00 | 3,700.00 | 3,700.00 | 3,700.00 | 8 |
| 2025-10-24 | 3,980.00 | 3,980.00 | 3,905.00 | 3,905.00 | 3,905.00 | 89 |
| 2025-10-23 | 4,180.00 | 4,180.00 | 3,750.00 | 3,800.00 | 3,800.00 | 1,785 |
| 2025-10-22 | 4,195.00 | 4,195.00 | 3,905.00 | 4,190.00 | 4,190.00 | 16 |
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.