278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 12,300.00 | 12,310.00 | 11,530.00 | 12,070.00 | 12,070.00 | 704 |
| 2024-01-23 | 12,100.00 | 12,300.00 | 11,720.00 | 12,300.00 | 12,300.00 | 803 |
| 2024-01-22 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2024-01-19 | 12,000.00 | 12,800.00 | 11,400.00 | 12,800.00 | 12,800.00 | 2,624 |
| 2024-01-18 | 11,000.00 | 12,990.00 | 10,150.00 | 12,990.00 | 12,990.00 | 2,447 |
| 2024-01-17 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 22 |
| 2024-01-16 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 688 |
| 2024-01-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2024-01-12 | 12,000.00 | 12,800.00 | 11,550.00 | 12,800.00 | 12,800.00 | 1,398 |
| 2024-01-11 | 13,000.00 | 13,000.00 | 11,520.00 | 12,990.00 | 12,990.00 | 2,524 |
| 2024-01-10 | 11,000.00 | 14,000.00 | 11,000.00 | 13,500.00 | 13,500.00 | 3,836 |
| 2024-01-09 | 12,000.00 | 12,750.00 | 11,360.00 | 12,500.00 | 12,500.00 | 1,144 |
| 2024-01-08 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 23 |
| 2024-01-05 | 11,500.00 | 12,000.00 | 11,160.00 | 12,000.00 | 12,000.00 | 338 |
| 2024-01-04 | 12,500.00 | 12,500.00 | 11,360.00 | 12,200.00 | 12,200.00 | 1,076 |
| 2024-01-03 | 13,190.00 | 13,190.00 | 13,190.00 | 13,190.00 | 13,190.00 | 12 |
| 2024-01-02 | 11,500.00 | 12,490.00 | 11,140.00 | 12,490.00 | 12,490.00 | 805 |
| 2023-12-28 | 11,100.00 | 12,490.00 | 11,100.00 | 12,490.00 | 12,490.00 | 931 |
| 2023-12-27 | 12,150.00 | 12,500.00 | 11,010.00 | 12,500.00 | 12,500.00 | 1,438 |
| 2023-12-26 | 11,900.00 | 12,150.00 | 10,900.00 | 12,150.00 | 12,150.00 | 838 |
| 2023-12-22 | 11,000.00 | 11,900.00 | 10,900.00 | 11,900.00 | 11,900.00 | 1,076 |
| 2023-12-21 | 11,290.00 | 11,900.00 | 10,830.00 | 11,900.00 | 11,900.00 | 433 |
| 2023-12-20 | 11,500.00 | 12,100.00 | 10,650.00 | 10,660.00 | 10,660.00 | 1,116 |
| 2023-12-19 | 11,500.00 | 12,150.00 | 11,460.00 | 12,150.00 | 12,150.00 | 229 |
| 2023-12-18 | 11,500.00 | 12,000.00 | 10,510.00 | 12,000.00 | 12,000.00 | 1,842 |
| 2023-12-15 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0 |
| 2023-12-14 | 12,000.00 | 12,150.00 | 12,000.00 | 12,150.00 | 12,150.00 | 85 |
| 2023-12-13 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2023-12-12 | 11,000.00 | 12,000.00 | 11,000.00 | 11,900.00 | 11,900.00 | 424 |
| 2023-12-11 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11 |
| 2023-12-08 | 11,500.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | 60 |
| 2023-12-07 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 0 |
| 2023-12-06 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 11 |
| 2023-12-05 | 11,500.00 | 12,190.00 | 10,450.00 | 12,140.00 | 12,140.00 | 623 |
| 2023-12-04 | 11,800.00 | 12,290.00 | 11,600.00 | 12,290.00 | 12,290.00 | 86 |
| 2023-12-01 | 12,000.00 | 12,360.00 | 12,000.00 | 12,360.00 | 12,360.00 | 48 |
| 2023-11-30 | 12,500.00 | 13,000.00 | 11,500.00 | 12,400.00 | 12,400.00 | 50 |
| 2023-11-29 | 11,990.00 | 12,380.00 | 11,990.00 | 12,380.00 | 12,380.00 | 102 |
| 2023-11-28 | 11,060.00 | 12,000.00 | 11,000.00 | 11,990.00 | 11,990.00 | 1,339 |
| 2023-11-27 | 10,550.00 | 11,500.00 | 10,550.00 | 11,050.00 | 11,050.00 | 476 |
| 2023-11-24 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 441 |
| 2023-11-23 | 11,500.00 | 11,980.00 | 11,120.00 | 11,980.00 | 11,980.00 | 346 |
| 2023-11-22 | 11,500.00 | 12,390.00 | 11,010.00 | 12,000.00 | 12,000.00 | 1,372 |
| 2023-11-21 | 11,490.00 | 12,400.00 | 11,490.00 | 12,400.00 | 12,400.00 | 483 |
| 2023-11-20 | 11,010.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 591 |
| 2023-11-17 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 255 |
| 2023-11-16 | 11,500.00 | 11,500.00 | 11,010.00 | 11,490.00 | 11,490.00 | 387 |
| 2023-11-15 | 11,970.00 | 11,970.00 | 11,000.00 | 11,960.00 | 11,960.00 | 1,619 |
| 2023-11-14 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 650 |
| 2023-11-13 | 11,000.00 | 11,970.00 | 11,000.00 | 11,970.00 | 11,970.00 | 1,450 |
| 2023-11-10 | 11,500.00 | 11,980.00 | 10,500.00 | 11,970.00 | 11,970.00 | 177 |
| 2023-11-09 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 78 |
| 2023-11-08 | 11,200.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1,414 |
| 2023-11-07 | 11,480.00 | 11,480.00 | 11,200.00 | 11,200.00 | 11,200.00 | 142 |
| 2023-11-06 | 11,500.00 | 11,500.00 | 11,490.00 | 11,490.00 | 11,490.00 | 119 |
| 2023-11-03 | 11,950.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 345 |
| 2023-11-02 | 12,000.00 | 13,000.00 | 11,920.00 | 11,920.00 | 11,920.00 | 33 |
| 2023-11-01 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 8 |
| 2023-10-31 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2023-10-30 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 2 |
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.