251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,700.00 | 284 |
| 2025-01-17 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1 |
| 2025-01-16 | 7,510.00 | 7,650.00 | 7,510.00 | 7,650.00 | 7,650.00 | 5 |
| 2025-01-15 | 7,710.00 | 7,710.00 | 7,500.00 | 7,700.00 | 7,700.00 | 702 |
| 2025-01-14 | 7,500.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,750.00 | 224 |
| 2025-01-13 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2025-01-10 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 791 |
| 2025-01-09 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 200 |
| 2025-01-08 | 7,600.00 | 7,790.00 | 7,600.00 | 7,750.00 | 7,750.00 | 7 |
| 2025-01-07 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0 |
| 2025-01-06 | 8,000.00 | 8,200.00 | 7,400.00 | 7,900.00 | 7,900.00 | 37 |
| 2025-01-03 | 7,400.00 | 8,510.00 | 7,350.00 | 8,190.00 | 8,190.00 | 4,330 |
| 2025-01-02 | 7,400.00 | 7,680.00 | 7,210.00 | 7,400.00 | 7,400.00 | 21 |
| 2024-12-30 | 7,240.00 | 7,700.00 | 7,240.00 | 7,690.00 | 7,690.00 | 1,597 |
| 2024-12-27 | 7,600.00 | 7,860.00 | 7,000.00 | 7,400.00 | 7,400.00 | 651 |
| 2024-12-26 | 7,100.00 | 8,000.00 | 6,700.00 | 7,990.00 | 7,990.00 | 2,039 |
| 2024-12-24 | 7,290.00 | 7,300.00 | 7,290.00 | 7,300.00 | 7,300.00 | 10 |
| 2024-12-23 | 7,210.00 | 7,580.00 | 7,200.00 | 7,340.00 | 7,340.00 | 41 |
| 2024-12-20 | 6,610.00 | 7,600.00 | 6,610.00 | 7,590.00 | 7,590.00 | 2,038 |
| 2024-12-19 | 7,200.00 | 7,340.00 | 6,290.00 | 6,660.00 | 6,660.00 | 1,793 |
| 2024-12-18 | 7,390.00 | 7,400.00 | 7,390.00 | 7,400.00 | 7,400.00 | 200 |
| 2024-12-17 | 7,400.00 | 7,400.00 | 7,130.00 | 7,400.00 | 7,400.00 | 4 |
| 2024-12-16 | 7,040.00 | 7,380.00 | 7,040.00 | 7,380.00 | 7,380.00 | 158 |
| 2024-12-13 | 7,200.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 93 |
| 2024-12-12 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0 |
| 2024-12-11 | 7,380.00 | 7,800.00 | 7,380.00 | 7,690.00 | 7,690.00 | 265 |
| 2024-12-10 | 7,000.00 | 7,400.00 | 6,400.00 | 7,390.00 | 7,390.00 | 5,740 |
| 2024-12-09 | 7,200.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 985 |
| 2024-12-06 | 7,800.00 | 7,870.00 | 7,050.00 | 7,700.00 | 7,700.00 | 533 |
| 2024-12-05 | 7,400.00 | 8,180.00 | 7,400.00 | 8,000.00 | 8,000.00 | 451 |
| 2024-12-04 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 5 |
| 2024-12-03 | 7,400.00 | 7,400.00 | 7,210.00 | 7,390.00 | 7,390.00 | 109 |
| 2024-12-02 | 7,200.00 | 7,370.00 | 7,030.00 | 7,370.00 | 7,370.00 | 312 |
| 2024-11-29 | 7,200.00 | 7,390.00 | 7,200.00 | 7,390.00 | 7,390.00 | 301 |
| 2024-11-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-11-27 | 7,400.00 | 7,400.00 | 7,050.00 | 7,400.00 | 7,400.00 | 1,089 |
| 2024-11-26 | 8,540.00 | 8,540.00 | 7,200.00 | 7,500.00 | 7,500.00 | 282 |
| 2024-11-25 | 7,990.00 | 7,990.00 | 7,200.00 | 7,450.00 | 7,450.00 | 415 |
| 2024-11-22 | 8,190.00 | 8,400.00 | 7,140.00 | 7,700.00 | 7,700.00 | 1,023 |
| 2024-11-21 | 8,200.00 | 8,200.00 | 8,000.00 | 8,190.00 | 8,190.00 | 23 |
| 2024-11-20 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2024-11-19 | 8,400.00 | 8,800.00 | 8,000.00 | 8,400.00 | 8,400.00 | 32 |
| 2024-11-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2024-11-15 | 8,350.00 | 8,380.00 | 8,340.00 | 8,380.00 | 8,380.00 | 945 |
| 2024-11-14 | 8,350.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,350.00 | 49 |
| 2024-11-13 | 8,590.00 | 8,590.00 | 8,200.00 | 8,300.00 | 8,300.00 | 9 |
| 2024-11-12 | 7,800.00 | 8,400.00 | 6,800.00 | 8,400.00 | 8,400.00 | 2,086 |
| 2024-11-11 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 514 |
| 2024-11-08 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2024-11-07 | 6,800.00 | 7,700.00 | 6,800.00 | 7,640.00 | 7,640.00 | 468 |
| 2024-11-06 | 6,690.00 | 7,000.00 | 6,420.00 | 6,800.00 | 6,800.00 | 15 |
| 2024-11-05 | 6,960.00 | 6,960.00 | 6,210.00 | 6,800.00 | 6,800.00 | 588 |
| 2024-11-04 | 7,570.00 | 7,570.00 | 6,410.00 | 6,790.00 | 6,790.00 | 1,299 |
| 2024-11-01 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0 |
| 2024-10-31 | 7,600.00 | 7,600.00 | 7,570.00 | 7,570.00 | 7,570.00 | 2 |
| 2024-10-30 | 6,990.00 | 7,500.00 | 6,980.00 | 7,490.00 | 7,490.00 | 1,040 |
| 2024-10-29 | 7,000.00 | 7,000.00 | 6,980.00 | 6,980.00 | 6,980.00 | 29 |
| 2024-10-28 | 7,000.00 | 7,000.00 | 6,990.00 | 7,000.00 | 7,000.00 | 1,458 |
| 2024-10-25 | 6,710.00 | 6,900.00 | 6,630.00 | 6,900.00 | 6,900.00 | 510 |
| 2024-10-24 | 6,940.00 | 7,000.00 | 6,940.00 | 6,980.00 | 6,980.00 | 583 |
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.