278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5 |
| 2024-07-19 | 8,610.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 196 |
| 2024-07-18 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 19 |
| 2024-07-17 | 8,990.00 | 8,990.00 | 8,900.00 | 8,900.00 | 8,900.00 | 62 |
| 2024-07-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 10 |
| 2024-07-15 | 9,180.00 | 9,180.00 | 9,000.00 | 9,000.00 | 9,000.00 | 35 |
| 2024-07-12 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 41 |
| 2024-07-11 | 9,390.00 | 9,390.00 | 9,000.00 | 9,000.00 | 9,000.00 | 89 |
| 2024-07-10 | 9,350.00 | 9,400.00 | 8,810.00 | 9,400.00 | 9,400.00 | 1,203 |
| 2024-07-09 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 2 |
| 2024-07-08 | 9,360.00 | 9,360.00 | 9,350.00 | 9,350.00 | 9,350.00 | 41 |
| 2024-07-05 | 9,400.00 | 9,400.00 | 9,360.00 | 9,360.00 | 9,360.00 | 26 |
| 2024-07-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-07-03 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 10 |
| 2024-07-02 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3 |
| 2024-07-01 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 149 |
| 2024-06-28 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 118 |
| 2024-06-27 | 9,800.00 | 9,800.00 | 9,200.00 | 9,400.00 | 9,400.00 | 55 |
| 2024-06-26 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-06-25 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-06-24 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 36 |
| 2024-06-21 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 8 |
| 2024-06-20 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 56 |
| 2024-06-19 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0 |
| 2024-06-18 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 5 |
| 2024-06-17 | 9,600.00 | 9,790.00 | 9,600.00 | 9,790.00 | 9,790.00 | 46 |
| 2024-06-14 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5 |
| 2024-06-13 | 9,600.00 | 9,850.00 | 9,600.00 | 9,850.00 | 9,850.00 | 78 |
| 2024-06-12 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0 |
| 2024-06-11 | 9,800.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 15 |
| 2024-06-10 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 153 |
| 2024-06-07 | 9,700.00 | 9,700.00 | 9,690.00 | 9,690.00 | 9,690.00 | 1,020 |
| 2024-06-05 | 9,800.00 | 9,800.00 | 9,690.00 | 9,690.00 | 9,690.00 | 5 |
| 2024-06-04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-06-03 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1 |
| 2024-05-31 | 9,890.00 | 9,890.00 | 9,600.00 | 9,600.00 | 9,600.00 | 27 |
| 2024-05-30 | 9,400.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 336 |
| 2024-05-29 | 9,190.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 30 |
| 2024-05-28 | 9,590.00 | 9,800.00 | 8,400.00 | 9,190.00 | 9,190.00 | 575 |
| 2024-05-27 | 10,000.00 | 10,000.00 | 9,200.00 | 9,400.00 | 9,400.00 | 340 |
| 2024-05-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2024-05-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 101 |
| 2024-05-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2024-05-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2024-05-20 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 505 |
| 2024-05-17 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2 |
| 2024-05-16 | 9,900.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | 97 |
| 2024-05-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 150 |
| 2024-05-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 150 |
| 2024-05-10 | 10,000.00 | 10,000.00 | 9,990.00 | 9,990.00 | 9,990.00 | 150 |
| 2024-05-09 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 52 |
| 2024-05-08 | 10,000.00 | 10,000.00 | 9,410.00 | 9,450.00 | 9,450.00 | 682 |
| 2024-05-07 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 94 |
| 2024-05-03 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 423 |
| 2024-05-02 | 9,990.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 1,325 |
| 2024-04-30 | 9,590.00 | 10,000.00 | 9,500.00 | 9,990.00 | 9,990.00 | 752 |
| 2024-04-29 | 9,600.00 | 9,990.00 | 9,000.00 | 9,400.00 | 9,400.00 | 896 |
| 2024-04-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2024-04-25 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 7 |
| 2024-04-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
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.