253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,089.00 | 1,089.00 | 1,050.00 | 1,050.00 | 1,050.00 | 761 |
| 2025-10-20 | 1,297.00 | 1,297.00 | 1,055.00 | 1,089.00 | 1,089.00 | 867 |
| 2025-10-17 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 50 |
| 2025-10-16 | 1,097.00 | 1,460.00 | 1,097.00 | 1,460.00 | 1,460.00 | 370 |
| 2025-10-15 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1 |
| 2025-10-14 | 1,150.00 | 1,150.00 | 867.00 | 1,129.00 | 1,129.00 | 2,176 |
| 2025-10-13 | 1,244.00 | 1,244.00 | 1,019.00 | 1,019.00 | 1,019.00 | 104 |
| 2025-10-10 | 1,099.00 | 1,099.00 | 1,090.00 | 1,090.00 | 1,090.00 | 13 |
| 2025-10-02 | 1,122.00 | 1,122.00 | 836.00 | 1,100.00 | 1,100.00 | 117 |
| 2025-10-01 | 1,148.00 | 1,148.00 | 980.00 | 980.00 | 980.00 | 307 |
| 2025-09-30 | 1,089.00 | 1,089.00 | 955.00 | 1,000.00 | 1,000.00 | 156 |
| 2025-09-29 | 1,199.00 | 1,199.00 | 955.00 | 955.00 | 955.00 | 2 |
| 2025-09-26 | 1,162.00 | 1,162.00 | 1,110.00 | 1,110.00 | 1,110.00 | 637 |
| 2025-09-25 | 1,349.00 | 1,349.00 | 1,012.00 | 1,012.00 | 1,012.00 | 122 |
| 2025-09-24 | 1,246.00 | 1,246.00 | 931.00 | 1,190.00 | 1,190.00 | 3 |
| 2025-09-23 | 1,243.00 | 1,243.00 | 1,089.00 | 1,089.00 | 1,089.00 | 2 |
| 2025-09-22 | 1,147.00 | 1,147.00 | 856.00 | 1,090.00 | 1,090.00 | 140 |
| 2025-09-19 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0 |
| 2025-09-18 | 1,397.00 | 1,397.00 | 1,046.00 | 1,052.00 | 1,052.00 | 5,217 |
| 2025-09-17 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1 |
| 2025-09-16 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 127 |
| 2025-09-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1 |
| 2025-09-12 | 1,319.00 | 1,319.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2025-09-11 | 1,254.00 | 1,254.00 | 936.00 | 1,154.00 | 1,154.00 | 1,520 |
| 2025-09-10 | 1,272.00 | 1,272.00 | 949.00 | 1,098.00 | 1,098.00 | 111 |
| 2025-09-09 | 1,259.00 | 1,259.00 | 1,110.00 | 1,110.00 | 1,110.00 | 22 |
| 2025-09-08 | 1,267.00 | 1,267.00 | 1,259.00 | 1,259.00 | 1,259.00 | 252 |
| 2025-09-05 | 1,127.00 | 1,127.00 | 962.00 | 1,108.00 | 1,108.00 | 402 |
| 2025-09-04 | 1,429.00 | 1,429.00 | 1,077.00 | 1,128.00 | 1,128.00 | 195 |
| 2025-09-03 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1 |
| 2025-09-02 | 1,154.00 | 1,154.00 | 982.00 | 1,110.00 | 1,110.00 | 1,101 |
| 2025-09-01 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0 |
| 2025-08-29 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1 |
| 2025-08-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 10 |
| 2025-08-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2025-08-26 | 1,273.00 | 1,273.00 | 944.00 | 1,272.00 | 1,272.00 | 403 |
| 2025-08-25 | 1,284.00 | 1,284.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2 |
| 2025-08-22 | 1,260.00 | 1,260.00 | 1,119.00 | 1,119.00 | 1,119.00 | 2 |
| 2025-08-21 | 1,264.00 | 1,264.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3 |
| 2025-08-20 | 1,270.00 | 1,270.00 | 1,109.00 | 1,109.00 | 1,109.00 | 81 |
| 2025-08-19 | 1,275.00 | 1,275.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2 |
| 2025-08-18 | 1,247.00 | 1,247.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2 |
| 2025-08-14 | 1,090.00 | 1,457.00 | 1,090.00 | 1,091.00 | 1,091.00 | 487 |
| 2025-08-13 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1 |
| 2025-08-12 | 977.00 | 1,122.00 | 831.00 | 1,119.00 | 1,119.00 | 920 |
| 2025-08-11 | 1,290.00 | 1,290.00 | 977.00 | 977.00 | 977.00 | 202 |
| 2025-08-08 | 1,229.00 | 1,229.00 | 1,149.00 | 1,149.00 | 1,149.00 | 218 |
| 2025-08-07 | 1,075.00 | 1,075.00 | 1,074.00 | 1,074.00 | 1,074.00 | 11 |
| 2025-08-06 | 1,260.00 | 1,260.00 | 935.00 | 935.00 | 935.00 | 3 |
| 2025-08-05 | 1,262.00 | 1,262.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,025 |
| 2025-08-04 | 1,269.00 | 1,269.00 | 1,267.00 | 1,267.00 | 1,267.00 | 2 |
| 2025-08-01 | 1,248.00 | 1,248.00 | 935.00 | 1,110.00 | 1,110.00 | 402 |
| 2025-07-31 | 1,093.00 | 1,094.00 | 1,092.00 | 1,092.00 | 1,092.00 | 73 |
| 2025-07-30 | 1,282.00 | 1,282.00 | 952.00 | 952.00 | 952.00 | 2 |
| 2025-07-29 | 1,291.00 | 1,291.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2 |
| 2025-07-28 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1 |
| 2025-07-25 | 1,392.00 | 1,392.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,808 |
| 2025-07-24 | 1,291.00 | 1,291.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2 |
| 2025-07-23 | 1,487.00 | 1,487.00 | 1,105.00 | 1,180.00 | 1,180.00 | 422 |
| 2025-07-22 | 1,447.00 | 1,447.00 | 1,299.00 | 1,299.00 | 1,299.00 | 2 |
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.