251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4,110.00 | 4,400.00 | 4,010.00 | 4,010.00 | 4,010.00 | 1,436 |
| 2025-07-18 | 4,200.00 | 4,350.00 | 4,010.00 | 4,350.00 | 4,350.00 | 447 |
| 2025-07-17 | 4,400.00 | 4,400.00 | 4,050.00 | 4,350.00 | 4,350.00 | 374 |
| 2025-07-16 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | 4,380.00 | 1,423 |
| 2025-07-15 | 4,200.00 | 4,685.00 | 3,995.00 | 4,200.00 | 4,200.00 | 2,863 |
| 2025-07-14 | 4,200.00 | 4,200.00 | 4,100.00 | 4,185.00 | 4,185.00 | 510 |
| 2025-07-11 | 4,180.00 | 4,180.00 | 4,000.00 | 4,100.00 | 4,100.00 | 190 |
| 2025-07-10 | 5,050.00 | 5,050.00 | 3,820.00 | 3,950.00 | 3,950.00 | 1,310 |
| 2025-07-09 | 4,295.00 | 4,395.00 | 4,295.00 | 4,395.00 | 4,395.00 | 404 |
| 2025-07-08 | 4,200.00 | 4,390.00 | 4,100.00 | 4,365.00 | 4,365.00 | 32 |
| 2025-07-07 | 4,050.00 | 4,290.00 | 4,000.00 | 4,200.00 | 4,200.00 | 350 |
| 2025-07-04 | 4,005.00 | 4,300.00 | 3,800.00 | 4,295.00 | 4,295.00 | 381 |
| 2025-07-03 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1 |
| 2025-07-02 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 8 |
| 2025-07-01 | 4,300.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 427 |
| 2025-06-30 | 4,500.00 | 4,500.00 | 4,005.00 | 4,300.00 | 4,300.00 | 115 |
| 2025-06-27 | 3,960.00 | 4,400.00 | 3,960.00 | 4,400.00 | 4,400.00 | 79 |
| 2025-06-26 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 1 |
| 2025-06-25 | 4,200.00 | 4,250.00 | 4,000.00 | 4,200.00 | 4,200.00 | 5,026 |
| 2025-06-24 | 4,400.00 | 4,400.00 | 3,910.00 | 4,145.00 | 4,145.00 | 389 |
| 2025-06-23 | 4,000.00 | 4,300.00 | 3,870.00 | 4,300.00 | 4,300.00 | 792 |
| 2025-06-20 | 4,200.00 | 4,200.00 | 3,715.00 | 3,990.00 | 3,990.00 | 528 |
| 2025-06-19 | 4,175.00 | 4,180.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,723 |
| 2025-06-18 | 4,300.00 | 4,700.00 | 3,915.00 | 4,195.00 | 4,195.00 | 5,575 |
| 2025-06-17 | 4,400.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,012 |
| 2025-06-16 | 4,625.00 | 4,890.00 | 4,165.00 | 4,175.00 | 4,175.00 | 3,060 |
| 2025-06-13 | 4,770.00 | 4,900.00 | 4,770.00 | 4,900.00 | 4,900.00 | 13 |
| 2025-06-12 | 5,000.00 | 5,000.00 | 4,615.00 | 4,950.00 | 4,950.00 | 252 |
| 2025-06-11 | 4,650.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 370 |
| 2025-06-10 | 5,000.00 | 5,000.00 | 4,650.00 | 5,000.00 | 5,000.00 | 463 |
| 2025-06-09 | 5,000.00 | 5,000.00 | 4,805.00 | 4,805.00 | 4,805.00 | 2 |
| 2025-06-05 | 5,100.00 | 5,100.00 | 4,710.00 | 4,990.00 | 4,990.00 | 503 |
| 2025-06-04 | 5,070.00 | 5,070.00 | 5,050.00 | 5,050.00 | 5,050.00 | 31 |
| 2025-06-02 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1 |
| 2025-05-30 | 5,000.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,100.00 | 20 |
| 2025-05-29 | 4,990.00 | 4,990.00 | 4,985.00 | 4,985.00 | 4,985.00 | 52 |
| 2025-05-28 | 5,680.00 | 5,680.00 | 5,220.00 | 5,220.00 | 5,220.00 | 3 |
| 2025-05-27 | 4,990.00 | 4,990.00 | 4,800.00 | 4,980.00 | 4,980.00 | 803 |
| 2025-05-26 | 5,070.00 | 5,080.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,671 |
| 2025-05-23 | 5,090.00 | 5,090.00 | 5,070.00 | 5,070.00 | 5,070.00 | 398 |
| 2025-05-22 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1 |
| 2025-05-21 | 5,020.00 | 5,090.00 | 4,810.00 | 5,040.00 | 5,040.00 | 890 |
| 2025-05-20 | 5,100.00 | 5,100.00 | 4,800.00 | 5,090.00 | 5,090.00 | 494 |
| 2025-05-19 | 4,800.00 | 5,030.00 | 4,800.00 | 5,010.00 | 5,010.00 | 40 |
| 2025-05-16 | 5,100.00 | 5,100.00 | 4,820.00 | 5,020.00 | 5,020.00 | 732 |
| 2025-05-15 | 5,050.00 | 5,050.00 | 4,800.00 | 5,030.00 | 5,030.00 | 730 |
| 2025-05-14 | 5,140.00 | 5,140.00 | 4,900.00 | 5,030.00 | 5,030.00 | 247 |
| 2025-05-13 | 5,180.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | 188 |
| 2025-05-12 | 5,240.00 | 5,350.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,786 |
| 2025-05-09 | 5,390.00 | 5,390.00 | 5,030.00 | 5,100.00 | 5,100.00 | 2,000 |
| 2025-05-08 | 5,940.00 | 5,940.00 | 5,050.00 | 5,650.00 | 5,650.00 | 8,997 |
| 2025-05-07 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 222 |
| 2025-05-02 | 5,850.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6 |
| 2025-04-30 | 5,840.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,880.00 | 291 |
| 2025-04-29 | 5,850.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,950.00 | 33 |
| 2025-04-28 | 5,980.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,910.00 | 100 |
| 2025-04-25 | 6,190.00 | 6,190.00 | 5,520.00 | 5,990.00 | 5,990.00 | 5 |
| 2025-04-24 | 5,930.00 | 5,930.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5 |
| 2025-04-23 | 5,980.00 | 5,980.00 | 5,600.00 | 5,870.00 | 5,870.00 | 265 |
| 2025-04-22 | 5,800.00 | 5,980.00 | 5,310.00 | 5,960.00 | 5,960.00 | 1,656 |
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.