278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 13 |
| 2024-04-22 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 298 |
| 2024-04-19 | 8,510.00 | 10,980.00 | 8,510.00 | 10,000.00 | 10,000.00 | 294 |
| 2024-04-18 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2024-04-17 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2024-04-16 | 9,810.00 | 10,490.00 | 9,810.00 | 10,490.00 | 10,490.00 | 11 |
| 2024-04-15 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 56 |
| 2024-04-12 | 9,810.00 | 9,810.00 | 9,600.00 | 9,800.00 | 9,800.00 | 812 |
| 2024-04-11 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 65 |
| 2024-04-09 | 10,880.00 | 10,950.00 | 10,480.00 | 10,500.00 | 10,500.00 | 1,491 |
| 2024-04-08 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 11 |
| 2024-04-05 | 10,780.00 | 10,970.00 | 10,770.00 | 10,970.00 | 10,970.00 | 215 |
| 2024-04-04 | 10,000.00 | 10,780.00 | 9,800.00 | 10,780.00 | 10,780.00 | 954 |
| 2024-04-03 | 10,500.00 | 10,990.00 | 10,500.00 | 10,990.00 | 10,990.00 | 52 |
| 2024-04-02 | 10,000.00 | 11,000.00 | 9,610.00 | 11,000.00 | 11,000.00 | 457 |
| 2024-04-01 | 10,000.00 | 10,430.00 | 10,000.00 | 10,430.00 | 10,430.00 | 19 |
| 2024-03-29 | 10,000.00 | 10,000.00 | 9,850.00 | 10,000.00 | 10,000.00 | 282 |
| 2024-03-28 | 10,010.00 | 10,500.00 | 9,870.00 | 10,500.00 | 10,500.00 | 4,090 |
| 2024-03-27 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,389 |
| 2024-03-26 | 10,510.00 | 10,510.00 | 10,080.00 | 10,280.00 | 10,280.00 | 1,017 |
| 2024-03-25 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0 |
| 2024-03-22 | 10,750.00 | 10,850.00 | 10,550.00 | 10,850.00 | 10,850.00 | 254 |
| 2024-03-21 | 10,970.00 | 10,970.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9 |
| 2024-03-20 | 11,000.00 | 11,200.00 | 10,600.00 | 10,780.00 | 10,780.00 | 1,988 |
| 2024-03-19 | 11,200.00 | 11,200.00 | 11,030.00 | 11,200.00 | 11,200.00 | 257 |
| 2024-03-18 | 11,500.00 | 11,500.00 | 11,490.00 | 11,490.00 | 11,490.00 | 787 |
| 2024-03-15 | 10,500.00 | 12,000.00 | 10,000.00 | 12,000.00 | 12,000.00 | 3,355 |
| 2024-03-14 | 11,000.00 | 11,000.00 | 10,490.00 | 10,900.00 | 10,900.00 | 2,379 |
| 2024-03-13 | 12,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 512 |
| 2024-03-12 | 11,600.00 | 11,600.00 | 11,380.00 | 11,380.00 | 11,380.00 | 117 |
| 2024-03-11 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 877 |
| 2024-03-08 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 383 |
| 2024-03-07 | 11,880.00 | 11,880.00 | 11,100.00 | 11,800.00 | 11,800.00 | 2,126 |
| 2024-03-06 | 12,000.00 | 12,040.00 | 11,880.00 | 11,880.00 | 11,880.00 | 492 |
| 2024-03-05 | 11,800.00 | 12,040.00 | 11,100.00 | 12,040.00 | 12,040.00 | 3,263 |
| 2024-03-04 | 12,050.00 | 12,050.00 | 11,740.00 | 11,980.00 | 11,980.00 | 589 |
| 2024-02-29 | 12,210.00 | 12,400.00 | 12,000.00 | 12,050.00 | 12,050.00 | 1,193 |
| 2024-02-28 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2,028 |
| 2024-02-27 | 12,400.00 | 12,400.00 | 12,010.00 | 12,390.00 | 12,390.00 | 1,959 |
| 2024-02-26 | 12,700.00 | 12,700.00 | 12,490.00 | 12,500.00 | 12,500.00 | 510 |
| 2024-02-23 | 13,200.00 | 13,200.00 | 12,400.00 | 12,700.00 | 12,700.00 | 4,176 |
| 2024-02-22 | 12,210.00 | 13,200.00 | 12,210.00 | 13,200.00 | 13,200.00 | 762 |
| 2024-02-21 | 12,900.00 | 12,900.00 | 12,200.00 | 12,210.00 | 12,210.00 | 1,395 |
| 2024-02-20 | 12,690.00 | 12,700.00 | 12,310.00 | 12,680.00 | 12,680.00 | 292 |
| 2024-02-19 | 12,990.00 | 12,990.00 | 12,130.00 | 12,690.00 | 12,690.00 | 251 |
| 2024-02-16 | 12,080.00 | 12,900.00 | 12,080.00 | 12,700.00 | 12,700.00 | 562 |
| 2024-02-15 | 12,160.00 | 12,690.00 | 12,150.00 | 12,690.00 | 12,690.00 | 498 |
| 2024-02-14 | 12,500.00 | 14,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | 4,512 |
| 2024-02-13 | 12,880.00 | 13,400.00 | 12,880.00 | 13,400.00 | 13,400.00 | 139 |
| 2024-02-08 | 12,500.00 | 13,200.00 | 11,760.00 | 12,900.00 | 12,900.00 | 2,506 |
| 2024-02-07 | 11,650.00 | 12,500.00 | 11,650.00 | 12,480.00 | 12,480.00 | 471 |
| 2024-02-06 | 12,490.00 | 12,490.00 | 11,520.00 | 12,400.00 | 12,400.00 | 432 |
| 2024-02-05 | 12,410.00 | 12,500.00 | 12,410.00 | 12,500.00 | 12,500.00 | 90 |
| 2024-02-02 | 12,000.00 | 12,410.00 | 12,000.00 | 12,410.00 | 12,410.00 | 71 |
| 2024-02-01 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 100 |
| 2024-01-31 | 12,380.00 | 12,390.00 | 12,380.00 | 12,390.00 | 12,390.00 | 151 |
| 2024-01-30 | 11,900.00 | 12,390.00 | 11,900.00 | 12,390.00 | 12,390.00 | 197 |
| 2024-01-29 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 41 |
| 2024-01-26 | 11,900.00 | 11,900.00 | 11,550.00 | 11,870.00 | 11,870.00 | 524 |
| 2024-01-25 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 141 |
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.