254160 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8,800.00 | 8,800.00 | 6,540.00 | 7,190.00 | 7,190.00 | 1,297 |
| 2022-05-11 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 1 |
| 2022-05-10 | 7,930.00 | 7,930.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6 |
| 2022-05-06 | 7,400.00 | 7,400.00 | 6,630.00 | 7,240.00 | 7,240.00 | 425 |
| 2022-05-04 | 7,700.00 | 7,700.00 | 6,010.00 | 6,820.00 | 6,820.00 | 234 |
| 2022-05-03 | 7,160.00 | 7,160.00 | 5,680.00 | 6,780.00 | 6,780.00 | 8 |
| 2022-05-02 | 5,530.00 | 7,060.00 | 5,530.00 | 6,440.00 | 6,440.00 | 1,073 |
| 2022-04-29 | 6,870.00 | 6,870.00 | 5,210.00 | 6,500.00 | 6,500.00 | 229 |
| 2022-04-28 | 6,000.00 | 6,090.00 | 5,010.00 | 5,990.00 | 5,990.00 | 3,463 |
| 2022-04-27 | 6,120.00 | 6,120.00 | 4,540.00 | 5,300.00 | 5,300.00 | 4,152 |
| 2022-04-26 | 5,020.00 | 5,890.00 | 4,675.00 | 5,340.00 | 5,340.00 | 205 |
| 2022-04-25 | 5,980.00 | 6,480.00 | 4,930.00 | 5,490.00 | 5,490.00 | 1,111 |
| 2022-04-22 | 6,340.00 | 6,340.00 | 4,980.00 | 5,790.00 | 5,790.00 | 98 |
| 2022-04-21 | 6,210.00 | 6,210.00 | 5,000.00 | 5,530.00 | 5,530.00 | 27 |
| 2022-04-20 | 5,990.00 | 5,990.00 | 4,980.00 | 5,440.00 | 5,440.00 | 1,161 |
| 2022-04-19 | 5,060.00 | 6,160.00 | 5,060.00 | 5,850.00 | 5,850.00 | 1,074 |
| 2022-04-18 | 4,985.00 | 5,990.00 | 4,980.00 | 5,950.00 | 5,950.00 | 182 |
| 2022-04-15 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1 |
| 2022-04-14 | 6,720.00 | 6,720.00 | 5,100.00 | 5,590.00 | 5,590.00 | 33 |
| 2022-04-13 | 5,070.00 | 6,220.00 | 5,060.00 | 6,000.00 | 6,000.00 | 102 |
| 2022-04-12 | 5,710.00 | 5,950.00 | 5,010.00 | 5,950.00 | 5,950.00 | 302 |
| 2022-04-11 | 6,850.00 | 6,850.00 | 5,250.00 | 5,880.00 | 5,880.00 | 133 |
| 2022-04-08 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1 |
| 2022-04-07 | 5,140.00 | 5,430.00 | 5,140.00 | 5,430.00 | 5,430.00 | 201 |
| 2022-04-06 | 4,800.00 | 5,290.00 | 4,800.00 | 5,290.00 | 5,290.00 | 11 |
| 2022-04-05 | 5,890.00 | 5,890.00 | 4,590.00 | 5,330.00 | 5,330.00 | 141 |
| 2022-04-04 | 5,490.00 | 5,490.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2 |
| 2022-04-01 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1 |
| 2022-03-31 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1 |
| 2022-03-30 | 4,220.00 | 5,480.00 | 4,220.00 | 4,330.00 | 4,330.00 | 16 |
| 2022-03-29 | 5,000.00 | 5,000.00 | 4,945.00 | 4,945.00 | 4,945.00 | 21 |
| 2022-03-28 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0 |
| 2022-03-25 | 4,950.00 | 4,950.00 | 4,145.00 | 4,945.00 | 4,945.00 | 28 |
| 2022-03-24 | 4,145.00 | 5,360.00 | 4,085.00 | 4,310.00 | 4,310.00 | 343 |
| 2022-03-23 | 5,550.00 | 5,550.00 | 4,805.00 | 4,805.00 | 4,805.00 | 31 |
| 2022-03-22 | 5,640.00 | 5,640.00 | 5,490.00 | 5,490.00 | 5,490.00 | 2 |
| 2022-03-21 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2022-03-18 | 4,765.00 | 5,790.00 | 4,765.00 | 5,790.00 | 5,790.00 | 3 |
| 2022-03-17 | 5,680.00 | 5,690.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,012 |
| 2022-03-16 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0 |
| 2022-03-15 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0 |
| 2022-03-14 | 5,070.00 | 5,960.00 | 5,070.00 | 5,960.00 | 5,960.00 | 2 |
| 2022-03-11 | 5,990.00 | 5,990.00 | 5,100.00 | 5,960.00 | 5,960.00 | 54 |
| 2022-03-10 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2022-03-08 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 5,980.00 | 2 |
| 2022-03-07 | 5,020.00 | 5,900.00 | 5,020.00 | 5,900.00 | 5,900.00 | 887 |
| 2022-03-04 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 0 |
| 2022-03-03 | 5,100.00 | 6,210.00 | 5,100.00 | 6,210.00 | 6,210.00 | 2,096 |
| 2022-03-02 | 4,865.00 | 5,800.00 | 4,860.00 | 5,400.00 | 5,400.00 | 1,090 |
| 2022-02-28 | 5,010.00 | 5,710.00 | 5,010.00 | 5,710.00 | 5,710.00 | 101 |
| 2022-02-25 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1 |
| 2022-02-24 | 5,210.00 | 5,500.00 | 4,255.00 | 5,500.00 | 5,500.00 | 241 |
| 2022-02-23 | 5,420.00 | 5,420.00 | 4,670.00 | 5,000.00 | 5,000.00 | 20 |
| 2022-02-22 | 6,150.00 | 6,150.00 | 4,710.00 | 4,715.00 | 4,715.00 | 1,367 |
| 2022-02-21 | 6,330.00 | 6,330.00 | 5,540.00 | 5,540.00 | 5,540.00 | 208 |
| 2022-02-18 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 1 |
| 2022-02-17 | 7,390.00 | 7,390.00 | 5,520.00 | 6,250.00 | 6,250.00 | 146 |
| 2022-02-16 | 7,660.00 | 7,660.00 | 5,850.00 | 6,490.00 | 6,490.00 | 112 |
| 2022-02-15 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 74 |
| 2022-02-14 | 7,340.00 | 7,340.00 | 6,010.00 | 6,870.00 | 6,870.00 | 217 |
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.