254160 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 6,250.00 | 6,250.00 | 5,160.00 | 5,160.00 | 5,160.00 | 207 |
| 2022-08-05 | 5,750.00 | 6,070.00 | 5,750.00 | 6,070.00 | 6,070.00 | 201 |
| 2022-08-04 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5 |
| 2022-08-03 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 1 |
| 2022-08-02 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 1 |
| 2022-08-01 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1 |
| 2022-07-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2022-07-28 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1 |
| 2022-07-27 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1 |
| 2022-07-26 | 5,660.00 | 5,660.00 | 4,680.00 | 5,400.00 | 5,400.00 | 39 |
| 2022-07-25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1 |
| 2022-07-22 | 5,480.00 | 5,480.00 | 5,090.00 | 5,090.00 | 5,090.00 | 10 |
| 2022-07-21 | 5,000.00 | 5,000.00 | 3,915.00 | 4,780.00 | 4,780.00 | 12 |
| 2022-07-20 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 3 |
| 2022-07-19 | 5,160.00 | 5,160.00 | 3,820.00 | 4,300.00 | 4,300.00 | 17 |
| 2022-07-18 | 4,410.00 | 4,750.00 | 4,410.00 | 4,490.00 | 4,490.00 | 4,067 |
| 2022-07-15 | 5,770.00 | 5,770.00 | 4,310.00 | 5,180.00 | 5,180.00 | 386 |
| 2022-07-14 | 6,200.00 | 6,200.00 | 5,060.00 | 5,060.00 | 5,060.00 | 32 |
| 2022-07-13 | 6,070.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,950.00 | 12 |
| 2022-07-12 | 6,360.00 | 6,360.00 | 4,920.00 | 5,560.00 | 5,560.00 | 10 |
| 2022-07-11 | 6,160.00 | 6,160.00 | 4,670.00 | 5,780.00 | 5,780.00 | 518 |
| 2022-07-08 | 4,820.00 | 6,300.00 | 4,820.00 | 5,490.00 | 5,490.00 | 3,138 |
| 2022-07-07 | 6,110.00 | 6,110.00 | 4,600.00 | 5,660.00 | 5,660.00 | 263 |
| 2022-07-06 | 6,660.00 | 6,660.00 | 5,390.00 | 5,410.00 | 5,410.00 | 108 |
| 2022-07-05 | 5,840.00 | 6,320.00 | 5,840.00 | 6,320.00 | 6,320.00 | 103 |
| 2022-07-04 | 6,560.00 | 6,560.00 | 4,955.00 | 5,840.00 | 5,840.00 | 20 |
| 2022-07-01 | 6,880.00 | 6,880.00 | 5,270.00 | 5,820.00 | 5,820.00 | 251 |
| 2022-06-30 | 7,700.00 | 7,700.00 | 5,710.00 | 6,190.00 | 6,190.00 | 128 |
| 2022-06-29 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 200 |
| 2022-06-28 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 2 |
| 2022-06-27 | 7,370.00 | 7,370.00 | 6,500.00 | 6,880.00 | 6,880.00 | 202 |
| 2022-06-24 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 1 |
| 2022-06-23 | 7,200.00 | 7,200.00 | 5,610.00 | 6,000.00 | 6,000.00 | 270 |
| 2022-06-22 | 7,360.00 | 7,360.00 | 6,510.00 | 6,590.00 | 6,590.00 | 214 |
| 2022-06-21 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2 |
| 2022-06-20 | 6,520.00 | 6,520.00 | 5,890.00 | 5,890.00 | 5,890.00 | 19 |
| 2022-06-17 | 6,980.00 | 6,980.00 | 5,670.00 | 5,670.00 | 5,670.00 | 47 |
| 2022-06-16 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 1 |
| 2022-06-15 | 6,290.00 | 6,290.00 | 5,370.00 | 6,160.00 | 6,160.00 | 262 |
| 2022-06-14 | 7,980.00 | 7,980.00 | 6,020.00 | 6,300.00 | 6,300.00 | 600 |
| 2022-06-13 | 6,950.00 | 7,400.00 | 6,210.00 | 7,000.00 | 7,000.00 | 292 |
| 2022-06-10 | 6,960.00 | 6,960.00 | 6,320.00 | 6,950.00 | 6,950.00 | 1,143 |
| 2022-06-09 | 7,080.00 | 7,080.00 | 6,030.00 | 6,500.00 | 6,500.00 | 1,602 |
| 2022-06-08 | 7,970.00 | 7,970.00 | 6,000.00 | 7,090.00 | 7,090.00 | 32 |
| 2022-06-07 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3 |
| 2022-06-03 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1 |
| 2022-06-02 | 7,100.00 | 7,100.00 | 6,050.00 | 6,200.00 | 6,200.00 | 869 |
| 2022-05-31 | 7,230.00 | 7,230.00 | 6,000.00 | 6,980.00 | 6,980.00 | 631 |
| 2022-05-30 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 200 |
| 2022-05-27 | 6,880.00 | 7,040.00 | 6,880.00 | 7,040.00 | 7,040.00 | 2 |
| 2022-05-26 | 7,170.00 | 7,170.00 | 5,800.00 | 6,880.00 | 6,880.00 | 154 |
| 2022-05-25 | 5,910.00 | 6,750.00 | 5,910.00 | 6,630.00 | 6,630.00 | 290 |
| 2022-05-24 | 7,000.00 | 7,000.00 | 5,660.00 | 6,950.00 | 6,950.00 | 4 |
| 2022-05-23 | 7,750.00 | 7,750.00 | 6,240.00 | 6,310.00 | 6,310.00 | 1,335 |
| 2022-05-20 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1 |
| 2022-05-19 | 7,790.00 | 7,790.00 | 6,290.00 | 6,590.00 | 6,590.00 | 824 |
| 2022-05-18 | 7,610.00 | 7,610.00 | 5,960.00 | 7,390.00 | 7,390.00 | 225 |
| 2022-05-17 | 7,750.00 | 7,750.00 | 5,800.00 | 7,000.00 | 7,000.00 | 63 |
| 2022-05-16 | 7,900.00 | 7,900.00 | 6,010.00 | 6,800.00 | 6,800.00 | 165 |
| 2022-05-13 | 7,990.00 | 7,990.00 | 6,120.00 | 7,000.00 | 7,000.00 | 80 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.