278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 12,950.00 | 12,950.00 | 11,940.00 | 12,950.00 | 12,950.00 | 2,657 |
| 2023-07-26 | 12,000.00 | 13,130.00 | 10,500.00 | 12,390.00 | 12,390.00 | 1,311 |
| 2023-07-25 | 11,550.00 | 11,550.00 | 11,420.00 | 11,420.00 | 11,420.00 | 1,023 |
| 2023-07-24 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,419 |
| 2023-07-21 | 12,900.00 | 12,900.00 | 12,030.00 | 12,500.00 | 12,500.00 | 4,338 |
| 2023-07-20 | 12,990.00 | 13,000.00 | 12,500.00 | 12,990.00 | 12,990.00 | 3,368 |
| 2023-07-19 | 11,500.00 | 13,100.00 | 11,500.00 | 13,000.00 | 13,000.00 | 1,567 |
| 2023-07-18 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 101 |
| 2023-07-17 | 13,500.00 | 13,700.00 | 12,000.00 | 13,500.00 | 13,500.00 | 3,976 |
| 2023-07-14 | 11,500.00 | 13,200.00 | 11,500.00 | 13,100.00 | 13,100.00 | 1,385 |
| 2023-07-13 | 12,000.00 | 12,000.00 | 11,000.00 | 11,500.00 | 11,500.00 | 403 |
| 2023-07-12 | 11,200.00 | 11,610.00 | 11,010.00 | 11,010.00 | 11,010.00 | 3,255 |
| 2023-07-11 | 9,000.00 | 10,120.00 | 9,000.00 | 10,110.00 | 10,110.00 | 3,012 |
| 2023-07-10 | 8,800.00 | 8,800.00 | 8,490.00 | 8,800.00 | 8,800.00 | 955 |
| 2023-07-07 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,709 |
| 2023-07-06 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1,263 |
| 2023-07-05 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 351 |
| 2023-07-04 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 148 |
| 2023-07-03 | 8,400.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,400.00 | 919 |
| 2023-06-30 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5 |
| 2023-06-29 | 8,400.00 | 8,410.00 | 7,200.00 | 8,400.00 | 8,400.00 | 116 |
| 2023-06-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 35 |
| 2023-06-27 | 8,060.00 | 8,060.00 | 8,050.00 | 8,050.00 | 8,050.00 | 203 |
| 2023-06-26 | 8,200.00 | 8,200.00 | 8,030.00 | 8,200.00 | 8,200.00 | 1,886 |
| 2023-06-23 | 8,190.00 | 8,200.00 | 8,110.00 | 8,200.00 | 8,200.00 | 1,001 |
| 2023-06-22 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,422 |
| 2023-06-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2023-06-20 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 31 |
| 2023-06-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-06-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-06-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-06-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-06-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 10 |
| 2023-06-12 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 101 |
| 2023-06-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 203 |
| 2023-06-08 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 414 |
| 2023-06-07 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2023-06-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5 |
| 2023-06-02 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-06-01 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-05-31 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2023-05-30 | 7,600.00 | 8,000.00 | 7,540.00 | 8,000.00 | 8,000.00 | 6,252 |
| 2023-05-26 | 7,200.00 | 7,550.00 | 7,200.00 | 7,550.00 | 7,550.00 | 3 |
| 2023-05-25 | 7,200.00 | 7,550.00 | 7,200.00 | 7,550.00 | 7,550.00 | 1,798 |
| 2023-05-24 | 7,600.00 | 7,600.00 | 7,200.00 | 7,530.00 | 7,530.00 | 852 |
| 2023-05-23 | 6,990.00 | 7,600.00 | 6,990.00 | 7,490.00 | 7,490.00 | 778 |
| 2023-05-22 | 6,770.00 | 7,000.00 | 6,600.00 | 6,610.00 | 6,610.00 | 1,517 |
| 2023-05-19 | 6,590.00 | 6,800.00 | 6,590.00 | 6,800.00 | 6,800.00 | 1,350 |
| 2023-05-18 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2023-05-17 | 6,390.00 | 6,500.00 | 6,390.00 | 6,500.00 | 6,500.00 | 529 |
| 2023-05-16 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2023-05-15 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 112 |
| 2023-05-12 | 6,200.00 | 6,550.00 | 6,000.00 | 6,550.00 | 6,550.00 | 309 |
| 2023-05-11 | 6,570.00 | 6,570.00 | 6,450.00 | 6,450.00 | 6,450.00 | 201 |
| 2023-05-10 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 1,502 |
| 2023-05-09 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,220 |
| 2023-05-08 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-05-04 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 35 |
| 2023-05-03 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 8 |
| 2023-05-02 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 301 |
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.