278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 108 |
| 2023-10-26 | 12,000.00 | 13,500.00 | 11,500.00 | 12,000.00 | 12,000.00 | 370 |
| 2023-10-25 | 11,500.00 | 12,000.00 | 11,000.00 | 11,900.00 | 11,900.00 | 1,360 |
| 2023-10-24 | 11,500.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | 372 |
| 2023-10-23 | 11,500.00 | 12,400.00 | 11,500.00 | 12,200.00 | 12,200.00 | 208 |
| 2023-10-20 | 12,000.00 | 12,500.00 | 11,500.00 | 12,400.00 | 12,400.00 | 1,670 |
| 2023-10-19 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 480 |
| 2023-10-18 | 11,990.00 | 11,990.00 | 11,010.00 | 11,800.00 | 11,800.00 | 855 |
| 2023-10-17 | 12,500.00 | 13,000.00 | 10,610.00 | 11,990.00 | 11,990.00 | 537 |
| 2023-10-16 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12 |
| 2023-10-13 | 11,600.00 | 12,100.00 | 10,500.00 | 12,100.00 | 12,100.00 | 721 |
| 2023-10-12 | 11,400.00 | 12,200.00 | 11,400.00 | 12,200.00 | 12,200.00 | 664 |
| 2023-10-11 | 11,000.00 | 11,400.00 | 10,510.00 | 11,400.00 | 11,400.00 | 711 |
| 2023-10-10 | 11,000.00 | 11,500.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1,606 |
| 2023-10-06 | 11,800.00 | 11,800.00 | 11,000.00 | 11,000.00 | 11,000.00 | 992 |
| 2023-10-05 | 12,370.00 | 12,370.00 | 11,050.00 | 12,000.00 | 12,000.00 | 3,392 |
| 2023-10-04 | 11,500.00 | 12,400.00 | 11,000.00 | 12,400.00 | 12,400.00 | 1,227 |
| 2023-09-27 | 12,000.00 | 12,500.00 | 12,000.00 | 12,490.00 | 12,490.00 | 76 |
| 2023-09-26 | 12,500.00 | 13,000.00 | 12,000.00 | 12,500.00 | 12,500.00 | 324 |
| 2023-09-25 | 12,500.00 | 12,500.00 | 11,500.00 | 12,400.00 | 12,400.00 | 493 |
| 2023-09-22 | 13,500.00 | 13,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 229 |
| 2023-09-21 | 13,500.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,144 |
| 2023-09-20 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 263 |
| 2023-09-19 | 12,700.00 | 13,000.00 | 12,550.00 | 13,000.00 | 13,000.00 | 1,050 |
| 2023-09-18 | 12,550.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 545 |
| 2023-09-15 | 12,550.00 | 12,550.00 | 12,310.00 | 12,500.00 | 12,500.00 | 3,141 |
| 2023-09-14 | 11,960.00 | 12,500.00 | 11,960.00 | 12,490.00 | 12,490.00 | 4,862 |
| 2023-09-13 | 11,500.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 192 |
| 2023-09-12 | 11,500.00 | 11,500.00 | 11,000.00 | 11,420.00 | 11,420.00 | 26 |
| 2023-09-11 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 522 |
| 2023-09-08 | 11,000.00 | 12,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1,615 |
| 2023-09-07 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 100 |
| 2023-09-06 | 10,900.00 | 10,900.00 | 10,440.00 | 10,700.00 | 10,700.00 | 203 |
| 2023-09-05 | 11,000.00 | 11,000.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3,214 |
| 2023-09-04 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1,282 |
| 2023-09-01 | 11,000.00 | 11,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 5,626 |
| 2023-08-31 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2023-08-30 | 11,000.00 | 11,000.00 | 10,200.00 | 10,900.00 | 10,900.00 | 1,131 |
| 2023-08-29 | 11,500.00 | 12,800.00 | 10,500.00 | 11,000.00 | 11,000.00 | 208 |
| 2023-08-28 | 12,800.00 | 12,800.00 | 11,000.00 | 11,400.00 | 11,400.00 | 703 |
| 2023-08-25 | 11,500.00 | 12,000.00 | 10,200.00 | 11,500.00 | 11,500.00 | 810 |
| 2023-08-24 | 12,500.00 | 13,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 109 |
| 2023-08-23 | 11,600.00 | 12,350.00 | 10,720.00 | 12,350.00 | 12,350.00 | 218 |
| 2023-08-22 | 13,000.00 | 13,000.00 | 11,000.00 | 12,450.00 | 12,450.00 | 616 |
| 2023-08-21 | 12,500.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,700.00 | 264 |
| 2023-08-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2023-08-17 | 11,490.00 | 13,000.00 | 11,490.00 | 12,000.00 | 12,000.00 | 265 |
| 2023-08-16 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 219 |
| 2023-08-14 | 12,000.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 672 |
| 2023-08-11 | 12,000.00 | 12,000.00 | 11,990.00 | 12,000.00 | 12,000.00 | 2,036 |
| 2023-08-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 18 |
| 2023-08-09 | 11,800.00 | 12,000.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1,465 |
| 2023-08-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2023-08-07 | 11,600.00 | 12,350.00 | 11,600.00 | 12,350.00 | 12,350.00 | 602 |
| 2023-08-04 | 12,300.00 | 12,500.00 | 11,520.00 | 12,400.00 | 12,400.00 | 1,979 |
| 2023-08-03 | 13,340.00 | 13,340.00 | 12,500.00 | 13,180.00 | 13,180.00 | 600 |
| 2023-08-02 | 11,750.00 | 13,510.00 | 11,750.00 | 12,990.00 | 12,990.00 | 487 |
| 2023-08-01 | 11,750.00 | 11,760.00 | 10,500.00 | 11,750.00 | 11,750.00 | 2,355 |
| 2023-07-31 | 12,650.00 | 12,650.00 | 11,740.00 | 11,750.00 | 11,750.00 | 2,188 |
| 2023-07-28 | 12,900.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 1,370 |
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.