254160 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 2,405.00 | 2,785.00 | 2,405.00 | 2,595.00 | 2,595.00 | 2,965 |
| 2025-04-18 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 1 |
| 2025-04-17 | 2,600.00 | 2,980.00 | 2,470.00 | 2,470.00 | 2,470.00 | 5,342 |
| 2025-04-16 | 2,495.00 | 2,835.00 | 2,405.00 | 2,595.00 | 2,595.00 | 3,753 |
| 2025-04-15 | 2,495.00 | 2,495.00 | 2,470.00 | 2,470.00 | 2,470.00 | 3,025 |
| 2025-04-14 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 457 |
| 2025-04-11 | 2,495.00 | 2,595.00 | 2,400.00 | 2,495.00 | 2,495.00 | 28 |
| 2025-04-10 | 2,495.00 | 2,500.00 | 2,395.00 | 2,400.00 | 2,400.00 | 362 |
| 2025-04-09 | 2,300.00 | 2,310.00 | 2,300.00 | 2,310.00 | 2,310.00 | 2 |
| 2025-04-08 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 150 |
| 2025-04-07 | 2,485.00 | 2,485.00 | 2,435.00 | 2,435.00 | 2,435.00 | 4,735 |
| 2025-04-04 | 2,305.00 | 2,470.00 | 2,305.00 | 2,395.00 | 2,395.00 | 204 |
| 2025-04-03 | 2,305.00 | 2,500.00 | 2,305.00 | 2,395.00 | 2,395.00 | 7,037 |
| 2025-04-02 | 2,300.00 | 2,490.00 | 2,275.00 | 2,425.00 | 2,425.00 | 2,971 |
| 2025-04-01 | 2,310.00 | 2,310.00 | 2,200.00 | 2,275.00 | 2,275.00 | 1,755 |
| 2025-03-31 | 2,395.00 | 2,500.00 | 2,310.00 | 2,490.00 | 2,490.00 | 179 |
| 2025-03-28 | 2,550.00 | 2,850.00 | 2,305.00 | 2,305.00 | 2,305.00 | 11,395 |
| 2025-03-27 | 2,750.00 | 3,100.00 | 2,410.00 | 2,515.00 | 2,515.00 | 5,199 |
| 2025-03-26 | 2,400.00 | 2,760.00 | 2,400.00 | 2,700.00 | 2,700.00 | 210 |
| 2025-03-25 | 2,290.00 | 2,530.00 | 2,290.00 | 2,400.00 | 2,400.00 | 1,472 |
| 2025-03-24 | 1,999.00 | 2,290.00 | 1,901.00 | 2,200.00 | 2,200.00 | 2,198 |
| 2025-03-21 | 1,996.00 | 1,996.00 | 1,801.00 | 1,993.00 | 1,993.00 | 5 |
| 2025-03-20 | 1,801.00 | 1,988.00 | 1,801.00 | 1,988.00 | 1,988.00 | 11 |
| 2025-03-19 | 1,999.00 | 1,999.00 | 1,800.00 | 1,995.00 | 1,995.00 | 18 |
| 2025-03-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2025-03-17 | 1,998.00 | 1,998.00 | 1,800.00 | 1,996.00 | 1,996.00 | 14 |
| 2025-03-14 | 1,999.00 | 1,999.00 | 1,803.00 | 1,803.00 | 1,803.00 | 7 |
| 2025-03-13 | 1,999.00 | 1,999.00 | 1,806.00 | 1,806.00 | 1,806.00 | 24 |
| 2025-03-12 | 1,987.00 | 1,987.00 | 1,802.00 | 1,802.00 | 1,802.00 | 43 |
| 2025-03-11 | 1,801.00 | 1,988.00 | 1,801.00 | 1,988.00 | 1,988.00 | 41 |
| 2025-03-10 | 1,993.00 | 1,993.00 | 1,801.00 | 1,990.00 | 1,990.00 | 3 |
| 2025-03-07 | 1,800.00 | 2,065.00 | 1,700.00 | 1,993.00 | 1,993.00 | 474 |
| 2025-03-06 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 70 |
| 2025-03-05 | 1,893.00 | 2,000.00 | 1,893.00 | 2,000.00 | 2,000.00 | 128 |
| 2025-03-04 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2025-02-28 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2025-02-27 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2025-02-26 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2025-02-25 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 3 |
| 2025-02-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 116 |
| 2025-02-21 | 1,800.00 | 1,895.00 | 1,405.00 | 1,893.00 | 1,893.00 | 2,354 |
| 2025-02-20 | 1,700.00 | 1,899.00 | 1,602.00 | 1,651.00 | 1,651.00 | 188 |
| 2025-02-19 | 1,801.00 | 1,898.00 | 1,543.00 | 1,883.00 | 1,883.00 | 111 |
| 2025-02-18 | 1,621.00 | 1,999.00 | 1,621.00 | 1,811.00 | 1,811.00 | 173 |
| 2025-02-17 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 3 |
| 2025-02-14 | 1,860.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,021 |
| 2025-02-13 | 1,900.00 | 1,900.00 | 1,810.00 | 1,810.00 | 1,810.00 | 271 |
| 2025-02-12 | 1,900.00 | 2,095.00 | 1,900.00 | 1,900.00 | 1,900.00 | 72 |
| 2025-02-11 | 1,999.00 | 2,000.00 | 1,811.00 | 2,000.00 | 2,000.00 | 345 |
| 2025-02-10 | 2,000.00 | 2,300.00 | 1,700.00 | 1,899.00 | 1,899.00 | 2,949 |
| 2025-02-07 | 2,100.00 | 2,100.00 | 1,700.00 | 2,000.00 | 2,000.00 | 156 |
| 2025-02-06 | 1,900.00 | 2,535.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1,008 |
| 2025-02-05 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0 |
| 2025-02-04 | 2,400.00 | 2,400.00 | 2,210.00 | 2,210.00 | 2,210.00 | 70 |
| 2025-02-03 | 2,100.00 | 2,595.00 | 2,050.00 | 2,595.00 | 2,595.00 | 1,710 |
| 2025-01-31 | 2,100.00 | 2,295.00 | 2,100.00 | 2,295.00 | 2,295.00 | 100 |
| 2025-01-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2025-01-23 | 2,000.00 | 2,100.00 | 1,901.00 | 2,000.00 | 2,000.00 | 532 |
| 2025-01-22 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
| 2025-01-21 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
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.