254160 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 7,440.00 | 7,440.00 | 6,090.00 | 7,070.00 | 7,070.00 | 206 |
| 2022-02-10 | 7,150.00 | 7,210.00 | 7,100.00 | 7,160.00 | 7,160.00 | 825 |
| 2022-02-09 | 5,400.00 | 6,590.00 | 5,400.00 | 6,280.00 | 6,280.00 | 93 |
| 2022-02-08 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0 |
| 2022-02-07 | 5,270.00 | 6,720.00 | 5,270.00 | 5,740.00 | 5,740.00 | 101 |
| 2022-02-04 | 5,550.00 | 6,600.00 | 5,550.00 | 6,200.00 | 6,200.00 | 15 |
| 2022-02-03 | 5,570.00 | 6,560.00 | 5,570.00 | 6,520.00 | 6,520.00 | 464 |
| 2022-01-28 | 6,960.00 | 6,960.00 | 6,550.00 | 6,550.00 | 6,550.00 | 2 |
| 2022-01-27 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 1 |
| 2022-01-26 | 5,800.00 | 5,800.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2 |
| 2022-01-25 | 5,580.00 | 5,580.00 | 4,220.00 | 5,090.00 | 5,090.00 | 13 |
| 2022-01-24 | 4,995.00 | 4,995.00 | 4,250.00 | 4,960.00 | 4,960.00 | 50 |
| 2022-01-21 | 4,340.00 | 4,995.00 | 4,340.00 | 4,995.00 | 4,995.00 | 51 |
| 2022-01-20 | 5,100.00 | 6,860.00 | 5,100.00 | 5,100.00 | 5,100.00 | 43 |
| 2022-01-19 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2022-01-18 | 6,560.00 | 6,560.00 | 5,690.00 | 5,690.00 | 5,690.00 | 11 |
| 2022-01-17 | 6,220.00 | 6,220.00 | 4,670.00 | 5,790.00 | 5,790.00 | 123 |
| 2022-01-14 | 6,330.00 | 6,330.00 | 4,690.00 | 5,490.00 | 5,490.00 | 5 |
| 2022-01-13 | 5,500.00 | 5,510.00 | 5,500.00 | 5,510.00 | 5,510.00 | 2 |
| 2022-01-12 | 6,000.00 | 6,000.00 | 4,540.00 | 5,490.00 | 5,490.00 | 90 |
| 2022-01-11 | 5,700.00 | 5,700.00 | 4,255.00 | 5,330.00 | 5,330.00 | 166 |
| 2022-01-10 | 4,255.00 | 5,020.00 | 4,250.00 | 5,000.00 | 5,000.00 | 455 |
| 2022-01-07 | 5,060.00 | 5,060.00 | 4,305.00 | 4,960.00 | 4,960.00 | 207 |
| 2022-01-06 | 5,650.00 | 5,780.00 | 4,945.00 | 4,950.00 | 4,950.00 | 232 |
| 2022-01-05 | 6,000.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,810.00 | 2 |
| 2022-01-04 | 5,300.00 | 5,300.00 | 4,540.00 | 5,290.00 | 5,290.00 | 63 |
| 2021-12-30 | 5,100.00 | 5,100.00 | 4,465.00 | 5,080.00 | 5,080.00 | 22 |
| 2021-12-29 | 4,105.00 | 4,700.00 | 4,105.00 | 4,700.00 | 4,700.00 | 11 |
| 2021-12-28 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,435.00 | 1 |
| 2021-12-27 | 5,500.00 | 5,500.00 | 4,345.00 | 4,695.00 | 4,444.47 | 10 |
| 2021-12-24 | 4,065.00 | 5,440.00 | 4,065.00 | 5,100.00 | 4,827.85 | 37 |
| 2021-12-23 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,524.93 | 10 |
| 2021-12-22 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,600.66 | 0 |
| 2021-12-21 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,600.66 | 28 |
| 2021-12-20 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,619.59 | 0 |
| 2021-12-17 | 4,880.00 | 4,880.00 | 4,870.00 | 4,880.00 | 4,619.59 | 392 |
| 2021-12-16 | 4,800.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,619.59 | 898 |
| 2021-12-15 | 4,500.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,307.20 | 430 |
| 2021-12-14 | 4,120.00 | 4,400.00 | 4,070.00 | 4,400.00 | 4,165.21 | 4,677 |
| 2021-12-13 | 4,200.00 | 4,200.00 | 4,150.00 | 4,150.00 | 3,928.55 | 5,534 |
← NewerPage 20 of 20 · 1,180 trading days
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.