251280 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 1 |
| 2024-10-22 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 200 |
| 2024-10-21 | 6,630.00 | 6,980.00 | 6,630.00 | 6,980.00 | 6,980.00 | 276 |
| 2024-10-18 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0 |
| 2024-10-17 | 6,890.00 | 6,990.00 | 6,600.00 | 6,990.00 | 6,990.00 | 217 |
| 2024-10-16 | 6,800.00 | 6,980.00 | 6,800.00 | 6,980.00 | 6,980.00 | 12 |
| 2024-10-15 | 6,990.00 | 7,000.00 | 6,980.00 | 7,000.00 | 7,000.00 | 447 |
| 2024-10-14 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1 |
| 2024-10-11 | 7,200.00 | 7,200.00 | 6,960.00 | 6,980.00 | 6,980.00 | 981 |
| 2024-10-10 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 3 |
| 2024-10-08 | 7,010.00 | 7,290.00 | 6,830.00 | 7,030.00 | 7,030.00 | 1,028 |
| 2024-10-07 | 7,100.00 | 7,380.00 | 6,860.00 | 7,350.00 | 7,350.00 | 1,235 |
| 2024-10-04 | 7,200.00 | 7,340.00 | 7,200.00 | 7,340.00 | 7,340.00 | 6 |
| 2024-10-02 | 7,770.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,400.00 | 18 |
| 2024-09-30 | 7,600.00 | 7,600.00 | 7,340.00 | 7,340.00 | 7,340.00 | 45 |
| 2024-09-27 | 7,600.00 | 7,600.00 | 7,200.00 | 7,380.00 | 7,380.00 | 535 |
| 2024-09-26 | 7,600.00 | 7,600.00 | 7,220.00 | 7,370.00 | 7,370.00 | 1,010 |
| 2024-09-25 | 7,490.00 | 7,550.00 | 7,320.00 | 7,480.00 | 7,480.00 | 2,605 |
| 2024-09-24 | 7,800.00 | 7,880.00 | 7,050.00 | 7,590.00 | 7,590.00 | 2,501 |
| 2024-09-23 | 7,990.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,900.00 | 13 |
| 2024-09-20 | 9,200.00 | 9,200.00 | 7,780.00 | 7,900.00 | 7,900.00 | 3,135 |
| 2024-09-19 | 7,600.00 | 9,150.00 | 7,510.00 | 9,150.00 | 9,150.00 | 1,747 |
| 2024-09-13 | 8,000.00 | 8,000.00 | 7,600.00 | 7,970.00 | 7,970.00 | 260 |
| 2024-09-12 | 8,200.00 | 8,600.00 | 7,400.00 | 7,990.00 | 7,990.00 | 3,270 |
| 2024-09-11 | 8,200.00 | 8,200.00 | 8,000.00 | 8,180.00 | 8,180.00 | 1,054 |
| 2024-09-10 | 7,150.00 | 8,130.00 | 6,800.00 | 8,130.00 | 8,130.00 | 20,219 |
| 2024-09-09 | 7,400.00 | 7,760.00 | 6,800.00 | 7,070.00 | 7,070.00 | 1,518 |
| 2024-09-06 | 7,000.00 | 7,800.00 | 6,660.00 | 7,790.00 | 7,790.00 | 3,474 |
| 2024-09-05 | 6,980.00 | 7,400.00 | 6,650.00 | 7,350.00 | 7,350.00 | 1,678 |
| 2024-09-04 | 6,800.00 | 6,930.00 | 6,620.00 | 6,840.00 | 6,840.00 | 216 |
| 2024-09-03 | 7,200.00 | 7,400.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1,993 |
| 2024-09-02 | 7,390.00 | 7,390.00 | 6,900.00 | 7,150.00 | 7,150.00 | 1,733 |
| 2024-08-30 | 7,100.00 | 7,220.00 | 7,040.00 | 7,220.00 | 7,220.00 | 41 |
| 2024-08-29 | 7,280.00 | 7,280.00 | 6,800.00 | 7,270.00 | 7,270.00 | 741 |
| 2024-08-28 | 7,400.00 | 7,400.00 | 7,000.00 | 7,120.00 | 7,120.00 | 3,110 |
| 2024-08-27 | 7,210.00 | 7,570.00 | 7,140.00 | 7,210.00 | 7,210.00 | 1,114 |
| 2024-08-26 | 7,600.00 | 7,600.00 | 7,200.00 | 7,580.00 | 7,580.00 | 360 |
| 2024-08-23 | 7,600.00 | 7,830.00 | 7,200.00 | 7,540.00 | 7,540.00 | 189 |
| 2024-08-22 | 7,210.00 | 7,900.00 | 7,010.00 | 7,850.00 | 7,850.00 | 813 |
| 2024-08-21 | 7,410.00 | 7,780.00 | 7,240.00 | 7,690.00 | 7,690.00 | 637 |
| 2024-08-20 | 7,410.00 | 7,790.00 | 7,400.00 | 7,760.00 | 7,760.00 | 1,076 |
| 2024-08-19 | 7,200.00 | 7,790.00 | 7,200.00 | 7,790.00 | 7,790.00 | 422 |
| 2024-08-16 | 7,100.00 | 7,270.00 | 7,100.00 | 7,200.00 | 7,200.00 | 406 |
| 2024-08-14 | 7,400.00 | 7,400.00 | 7,000.00 | 7,230.00 | 7,230.00 | 54 |
| 2024-08-13 | 7,010.00 | 7,190.00 | 7,010.00 | 7,170.00 | 7,170.00 | 325 |
| 2024-08-12 | 7,020.00 | 7,370.00 | 7,010.00 | 7,300.00 | 7,300.00 | 14 |
| 2024-08-09 | 7,160.00 | 7,340.00 | 7,110.00 | 7,220.00 | 7,220.00 | 267 |
| 2024-08-08 | 7,400.00 | 7,400.00 | 7,120.00 | 7,390.00 | 7,390.00 | 326 |
| 2024-08-07 | 7,220.00 | 7,550.00 | 7,200.00 | 7,380.00 | 7,380.00 | 550 |
| 2024-08-06 | 7,600.00 | 7,790.00 | 7,200.00 | 7,590.00 | 7,590.00 | 101 |
| 2024-08-05 | 7,400.00 | 7,700.00 | 7,070.00 | 7,540.00 | 7,540.00 | 2,884 |
| 2024-08-02 | 7,600.00 | 7,750.00 | 7,060.00 | 7,750.00 | 7,750.00 | 650 |
| 2024-08-01 | 7,380.00 | 7,900.00 | 7,290.00 | 7,800.00 | 7,800.00 | 268 |
| 2024-07-31 | 7,100.00 | 7,490.00 | 7,100.00 | 7,390.00 | 7,390.00 | 2,126 |
| 2024-07-30 | 7,010.00 | 7,200.00 | 7,010.00 | 7,200.00 | 7,200.00 | 52 |
| 2024-07-29 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 628 |
| 2024-07-26 | 7,000.00 | 7,140.00 | 7,000.00 | 7,100.00 | 7,100.00 | 953 |
| 2024-07-25 | 7,010.00 | 7,180.00 | 6,850.00 | 7,180.00 | 7,180.00 | 457 |
| 2024-07-24 | 7,250.00 | 7,270.00 | 7,250.00 | 7,260.00 | 7,260.00 | 209 |
| 2024-07-23 | 7,110.00 | 7,270.00 | 7,000.00 | 7,270.00 | 7,270.00 | 1,581 |
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.