253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0 |
| 2026-07-14 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1 |
| 2026-07-13 | 822.00 | 964.00 | 822.00 | 961.00 | 961.00 | 831 |
| 2026-07-10 | 1,039.00 | 1,039.00 | 770.00 | 967.00 | 967.00 | 4,403 |
| 2026-07-09 | 794.00 | 913.00 | 794.00 | 905.00 | 905.00 | 3,063 |
| 2026-07-08 | 934.00 | 1,003.00 | 794.00 | 794.00 | 794.00 | 117 |
| 2026-07-07 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 1 |
| 2026-07-06 | 1,116.00 | 1,116.00 | 826.00 | 1,098.00 | 1,098.00 | 102 |
| 2026-07-03 | 833.00 | 971.00 | 833.00 | 971.00 | 971.00 | 51 |
| 2026-07-02 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1 |
| 2026-07-01 | 936.00 | 936.00 | 907.00 | 907.00 | 907.00 | 2 |
| 2026-06-30 | 1,080.00 | 1,080.00 | 839.00 | 839.00 | 839.00 | 159 |
| 2026-06-29 | 1,104.00 | 1,104.00 | 817.00 | 987.00 | 987.00 | 5,885 |
| 2026-06-26 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 1,078 |
| 2026-06-25 | 965.00 | 1,130.00 | 965.00 | 1,130.00 | 1,130.00 | 102 |
| 2026-06-24 | 1,143.00 | 1,143.00 | 847.00 | 1,135.00 | 1,135.00 | 3 |
| 2026-06-23 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 2 |
| 2026-06-22 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1 |
| 2026-06-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1 |
| 2026-06-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-06-17 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1 |
| 2026-06-16 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1 |
| 2026-06-15 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1 |
| 2026-06-12 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1 |
| 2026-06-11 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0 |
| 2026-06-10 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1 |
| 2026-06-09 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1 |
| 2026-06-08 | 1,057.00 | 1,057.00 | 939.00 | 939.00 | 939.00 | 14 |
| 2026-06-05 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0 |
| 2026-06-04 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1 |
| 2026-06-02 | 1,114.00 | 1,114.00 | 1,089.00 | 1,089.00 | 1,089.00 | 104 |
| 2026-06-01 | 1,166.00 | 1,166.00 | 862.00 | 1,114.00 | 1,114.00 | 8 |
| 2026-05-29 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1 |
| 2026-05-28 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 103 |
| 2026-05-27 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1 |
| 2026-05-26 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1 |
| 2026-05-22 | 1,050.00 | 1,050.00 | 940.00 | 1,045.00 | 1,045.00 | 22 |
| 2026-05-21 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1 |
| 2026-05-20 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1 |
| 2026-05-19 | 1,111.00 | 1,111.00 | 835.00 | 967.00 | 967.00 | 431 |
| 2026-05-18 | 888.00 | 999.00 | 888.00 | 979.00 | 979.00 | 1,050 |
| 2026-05-15 | 1,130.00 | 1,130.00 | 839.00 | 888.00 | 888.00 | 6,369 |
| 2026-05-14 | 1,146.00 | 1,146.00 | 853.00 | 986.00 | 986.00 | 4,080 |
| 2026-05-13 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 353 |
| 2026-05-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1 |
| 2026-05-11 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1 |
| 2026-05-08 | 1,220.00 | 1,220.00 | 907.00 | 1,210.00 | 1,210.00 | 115 |
| 2026-05-07 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1 |
| 2026-05-06 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1 |
| 2026-05-04 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1 |
| 2026-04-30 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1 |
| 2026-04-29 | 1,091.00 | 1,091.00 | 856.00 | 996.00 | 996.00 | 82 |
| 2026-04-28 | 1,099.00 | 1,099.00 | 900.00 | 997.00 | 997.00 | 2,608 |
| 2026-04-27 | 980.00 | 980.00 | 973.00 | 973.00 | 973.00 | 1,516 |
| 2026-04-24 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1 |
| 2026-04-23 | 999.00 | 1,143.00 | 850.00 | 997.00 | 997.00 | 8,433 |
| 2026-04-22 | 1,100.00 | 1,270.00 | 950.00 | 999.00 | 999.00 | 504 |
| 2026-04-21 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1 |
| 2026-04-20 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2026-04-17 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 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.