253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1 |
| 2026-01-15 | 1,204.00 | 1,204.00 | 901.00 | 1,089.00 | 1,089.00 | 3 |
| 2026-01-14 | 1,349.00 | 1,349.00 | 1,049.00 | 1,049.00 | 1,049.00 | 3 |
| 2026-01-13 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1 |
| 2026-01-12 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1 |
| 2026-01-09 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1 |
| 2026-01-08 | 1,133.00 | 1,133.00 | 955.00 | 1,078.00 | 1,078.00 | 1,649 |
| 2026-01-07 | 1,092.00 | 1,092.00 | 990.00 | 990.00 | 990.00 | 3 |
| 2026-01-06 | 1,150.00 | 1,150.00 | 950.00 | 950.00 | 950.00 | 3 |
| 2026-01-05 | 1,183.00 | 1,183.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,319 |
| 2026-01-02 | 1,270.00 | 1,270.00 | 1,029.00 | 1,029.00 | 1,029.00 | 21 |
| 2025-12-30 | 1,250.00 | 1,250.00 | 1,209.00 | 1,210.00 | 1,210.00 | 1,946 |
| 2025-12-29 | 1,328.00 | 1,328.00 | 1,000.00 | 1,087.00 | 1,087.00 | 1,496 |
| 2025-12-26 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 301 |
| 2025-12-24 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1 |
| 2025-12-23 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1 |
| 2025-12-22 | 1,261.00 | 1,261.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3 |
| 2025-12-19 | 1,370.00 | 1,370.00 | 1,099.00 | 1,099.00 | 1,099.00 | 182 |
| 2025-12-18 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1 |
| 2025-12-17 | 1,209.00 | 1,209.00 | 1,087.00 | 1,087.00 | 1,087.00 | 2 |
| 2025-12-16 | 1,076.00 | 1,076.00 | 950.00 | 1,059.00 | 1,059.00 | 2,002 |
| 2025-12-15 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1 |
| 2025-12-12 | 1,242.00 | 1,242.00 | 1,079.00 | 1,079.00 | 1,079.00 | 5 |
| 2025-12-11 | 1,284.00 | 1,284.00 | 956.00 | 1,090.00 | 1,090.00 | 942 |
| 2025-12-10 | 1,513.00 | 1,513.00 | 1,122.00 | 1,122.00 | 1,122.00 | 920 |
| 2025-12-09 | 1,122.00 | 1,318.00 | 1,122.00 | 1,318.00 | 1,318.00 | 299 |
| 2025-12-08 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1 |
| 2025-12-05 | 1,183.00 | 1,183.00 | 1,148.00 | 1,148.00 | 1,148.00 | 2 |
| 2025-12-04 | 1,030.00 | 1,030.00 | 950.00 | 1,030.00 | 1,030.00 | 63 |
| 2025-12-03 | 1,200.00 | 1,200.00 | 1,030.00 | 1,079.00 | 1,079.00 | 32 |
| 2025-12-02 | 1,250.00 | 1,250.00 | 1,054.00 | 1,054.00 | 1,054.00 | 3 |
| 2025-12-01 | 1,265.00 | 1,265.00 | 1,090.00 | 1,090.00 | 1,090.00 | 903 |
| 2025-11-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-11-27 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 253 |
| 2025-11-26 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-11-25 | 1,378.00 | 1,378.00 | 1,020.00 | 1,147.00 | 1,147.00 | 962 |
| 2025-11-24 | 1,389.00 | 1,389.00 | 1,054.00 | 1,200.00 | 1,200.00 | 661 |
| 2025-11-21 | 1,071.00 | 1,240.00 | 1,071.00 | 1,240.00 | 1,240.00 | 1,010 |
| 2025-11-20 | 1,313.00 | 1,313.00 | 1,259.00 | 1,259.00 | 1,259.00 | 6 |
| 2025-11-19 | 1,145.00 | 1,145.00 | 1,143.00 | 1,143.00 | 1,143.00 | 6 |
| 2025-11-18 | 1,139.00 | 1,139.00 | 910.00 | 998.00 | 998.00 | 107 |
| 2025-11-17 | 1,139.00 | 1,139.00 | 998.00 | 998.00 | 998.00 | 2 |
| 2025-11-14 | 1,090.00 | 1,090.00 | 860.00 | 994.00 | 994.00 | 41 |
| 2025-11-13 | 1,138.00 | 1,138.00 | 900.00 | 998.00 | 998.00 | 14,888 |
| 2025-11-12 | 1,149.00 | 1,149.00 | 940.00 | 990.00 | 990.00 | 2,047 |
| 2025-11-11 | 1,147.00 | 1,147.00 | 999.00 | 1,000.00 | 1,000.00 | 1,002 |
| 2025-11-10 | 1,149.00 | 1,149.00 | 900.00 | 999.00 | 999.00 | 62 |
| 2025-11-07 | 955.00 | 1,000.00 | 951.00 | 1,000.00 | 1,000.00 | 1,601 |
| 2025-11-06 | 1,200.00 | 1,200.00 | 950.00 | 955.00 | 955.00 | 3,057 |
| 2025-11-05 | 1,373.00 | 1,373.00 | 1,020.00 | 1,089.00 | 1,089.00 | 4,277 |
| 2025-11-04 | 1,250.00 | 1,250.00 | 1,199.00 | 1,199.00 | 1,199.00 | 2 |
| 2025-11-03 | 1,235.00 | 1,235.00 | 1,089.00 | 1,089.00 | 1,089.00 | 4 |
| 2025-10-31 | 1,100.00 | 1,100.00 | 955.00 | 1,077.00 | 1,077.00 | 1,177 |
| 2025-10-30 | 1,100.00 | 1,100.00 | 957.00 | 957.00 | 957.00 | 924 |
| 2025-10-29 | 1,194.00 | 1,194.00 | 957.00 | 957.00 | 957.00 | 12 |
| 2025-10-28 | 1,400.00 | 1,400.00 | 1,040.00 | 1,040.00 | 1,040.00 | 192 |
| 2025-10-27 | 1,227.00 | 1,227.00 | 951.00 | 1,220.00 | 1,220.00 | 512 |
| 2025-10-24 | 1,298.00 | 1,298.00 | 1,012.00 | 1,070.00 | 1,070.00 | 1,257 |
| 2025-10-23 | 1,198.00 | 1,198.00 | 1,089.00 | 1,190.00 | 1,190.00 | 306 |
| 2025-10-22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,171 |
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.