251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6,000.00 | 6,120.00 | 5,800.00 | 6,000.00 | 6,000.00 | 237 |
| 2025-04-18 | 5,800.00 | 6,080.00 | 5,200.00 | 6,000.00 | 6,000.00 | 1,658 |
| 2025-04-17 | 6,200.00 | 6,200.00 | 5,420.00 | 6,060.00 | 6,060.00 | 313 |
| 2025-04-16 | 6,200.00 | 6,200.00 | 6,050.00 | 6,160.00 | 6,160.00 | 764 |
| 2025-04-15 | 6,200.00 | 6,200.00 | 6,180.00 | 6,180.00 | 6,180.00 | 615 |
| 2025-04-14 | 6,400.00 | 6,400.00 | 6,040.00 | 6,250.00 | 6,250.00 | 5 |
| 2025-04-11 | 6,450.00 | 6,450.00 | 6,050.00 | 6,310.00 | 6,310.00 | 252 |
| 2025-04-10 | 6,380.00 | 6,570.00 | 6,010.00 | 6,440.00 | 6,440.00 | 708 |
| 2025-04-09 | 7,100.00 | 7,100.00 | 6,130.00 | 6,130.00 | 6,130.00 | 9,024 |
| 2025-04-08 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 17 |
| 2025-04-07 | 6,610.00 | 7,490.00 | 6,400.00 | 7,450.00 | 7,450.00 | 916 |
| 2025-04-04 | 7,200.00 | 7,200.00 | 6,600.00 | 6,990.00 | 6,990.00 | 926 |
| 2025-04-03 | 6,550.00 | 7,100.00 | 6,240.00 | 7,040.00 | 7,040.00 | 395 |
| 2025-04-02 | 6,400.00 | 6,570.00 | 6,230.00 | 6,570.00 | 6,570.00 | 13 |
| 2025-04-01 | 6,800.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1,204 |
| 2025-03-31 | 6,400.00 | 6,980.00 | 6,400.00 | 6,410.00 | 6,410.00 | 599 |
| 2025-03-28 | 6,360.00 | 6,600.00 | 6,000.00 | 6,580.00 | 6,580.00 | 1,009 |
| 2025-03-27 | 6,610.00 | 6,790.00 | 6,360.00 | 6,590.00 | 6,590.00 | 2,462 |
| 2025-03-26 | 6,800.00 | 7,120.00 | 6,430.00 | 6,900.00 | 6,900.00 | 1,152 |
| 2025-03-25 | 6,600.00 | 6,790.00 | 6,400.00 | 6,710.00 | 6,710.00 | 1,499 |
| 2025-03-24 | 6,610.00 | 6,930.00 | 6,410.00 | 6,890.00 | 6,890.00 | 1,029 |
| 2025-03-21 | 7,200.00 | 7,350.00 | 6,400.00 | 6,980.00 | 6,980.00 | 2,393 |
| 2025-03-20 | 7,400.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2,132 |
| 2025-03-19 | 7,400.00 | 7,800.00 | 7,200.00 | 7,400.00 | 7,400.00 | 192 |
| 2025-03-18 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 11 |
| 2025-03-17 | 7,400.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 5 |
| 2025-03-14 | 7,600.00 | 8,500.00 | 7,170.00 | 7,390.00 | 7,390.00 | 582 |
| 2025-03-13 | 7,270.00 | 7,800.00 | 7,000.00 | 7,430.00 | 7,430.00 | 547 |
| 2025-03-12 | 7,200.00 | 7,600.00 | 6,810.00 | 7,270.00 | 7,270.00 | 146 |
| 2025-03-11 | 7,030.00 | 7,450.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1,199 |
| 2025-03-10 | 7,370.00 | 7,370.00 | 7,030.00 | 7,030.00 | 7,030.00 | 3 |
| 2025-03-07 | 7,100.00 | 7,390.00 | 7,010.00 | 7,390.00 | 7,390.00 | 27 |
| 2025-03-06 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 11 |
| 2025-03-05 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 0 |
| 2025-03-04 | 6,810.00 | 7,490.00 | 6,020.00 | 7,480.00 | 7,480.00 | 2,486 |
| 2025-02-28 | 6,250.00 | 7,180.00 | 6,000.00 | 6,810.00 | 6,810.00 | 2,111 |
| 2025-02-27 | 6,260.00 | 6,280.00 | 5,800.00 | 6,250.00 | 6,250.00 | 872 |
| 2025-02-26 | 7,000.00 | 7,380.00 | 6,160.00 | 6,160.00 | 6,160.00 | 2,808 |
| 2025-02-25 | 6,430.00 | 7,600.00 | 6,410.00 | 7,240.00 | 7,240.00 | 2,136 |
| 2025-02-24 | 6,500.00 | 7,590.00 | 5,810.00 | 7,430.00 | 7,430.00 | 5,994 |
| 2025-02-21 | 7,010.00 | 7,380.00 | 6,280.00 | 6,600.00 | 6,600.00 | 1,472 |
| 2025-02-20 | 7,400.00 | 7,500.00 | 7,010.00 | 7,380.00 | 7,380.00 | 40 |
| 2025-02-19 | 7,390.00 | 7,500.00 | 7,200.00 | 7,490.00 | 7,490.00 | 15 |
| 2025-02-18 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 8 |
| 2025-02-17 | 7,600.00 | 7,600.00 | 7,010.00 | 7,500.00 | 7,500.00 | 15 |
| 2025-02-14 | 7,200.00 | 7,470.00 | 7,200.00 | 7,470.00 | 7,470.00 | 6 |
| 2025-02-13 | 7,400.00 | 7,700.00 | 7,010.00 | 7,500.00 | 7,500.00 | 46 |
| 2025-02-12 | 7,590.00 | 7,590.00 | 7,200.00 | 7,560.00 | 7,560.00 | 10 |
| 2025-02-11 | 7,500.00 | 7,500.00 | 7,490.00 | 7,490.00 | 7,490.00 | 30 |
| 2025-02-10 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1 |
| 2025-02-07 | 7,400.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | 178 |
| 2025-02-06 | 7,580.00 | 7,580.00 | 7,200.00 | 7,500.00 | 7,500.00 | 19 |
| 2025-02-05 | 7,310.00 | 7,590.00 | 7,200.00 | 7,490.00 | 7,490.00 | 28 |
| 2025-02-04 | 7,310.00 | 8,650.00 | 7,310.00 | 7,310.00 | 7,310.00 | 1,485 |
| 2025-02-03 | 7,400.00 | 8,910.00 | 6,590.00 | 8,600.00 | 8,600.00 | 7,257 |
| 2025-01-31 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1 |
| 2025-01-24 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 32 |
| 2025-01-23 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2025-01-22 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1 |
| 2025-01-21 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1 |
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.