278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2022-11-04 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2022-11-03 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2022-11-02 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1 |
| 2022-11-01 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1 |
| 2022-10-31 | 5,090.00 | 5,090.00 | 4,970.00 | 5,090.00 | 5,090.00 | 298 |
| 2022-10-28 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1 |
| 2022-10-27 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 |
| 2022-10-26 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 |
| 2022-10-25 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 |
| 2022-10-24 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 2 |
| 2022-10-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 120 |
| 2022-10-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-10-19 | 5,000.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | 628 |
| 2022-10-18 | 4,700.00 | 4,990.00 | 4,700.00 | 4,705.00 | 4,705.00 | 1,340 |
| 2022-10-17 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2022-10-14 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1 |
| 2022-10-13 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-10-12 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-10-11 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-10-07 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-10-06 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 18 |
| 2022-10-05 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-10-04 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-09-30 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-09-29 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-09-28 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-09-27 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-09-26 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-09-23 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-09-22 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0 |
| 2022-09-21 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 100 |
| 2022-09-20 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0 |
| 2022-09-19 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0 |
| 2022-09-16 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0 |
| 2022-09-15 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0 |
| 2022-09-14 | 5,200.00 | 5,200.00 | 4,705.00 | 4,755.00 | 4,755.00 | 404 |
| 2022-09-13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2022-09-08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2022-09-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2022-09-06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2022-09-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2022-09-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2022-09-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2022-08-31 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-08-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 326 |
| 2022-08-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 60 |
| 2022-08-26 | 5,190.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,300.00 | 12 |
| 2022-08-25 | 5,100.00 | 5,100.00 | 4,905.00 | 4,905.00 | 4,905.00 | 11 |
| 2022-08-24 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2022-08-23 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 381 |
| 2022-08-22 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2022-08-19 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 180 |
| 2022-08-18 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0 |
| 2022-08-17 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0 |
| 2022-08-16 | 5,190.00 | 5,390.00 | 5,190.00 | 5,390.00 | 5,390.00 | 21 |
| 2022-08-12 | 5,600.00 | 5,600.00 | 5,000.00 | 5,190.00 | 5,190.00 | 926 |
| 2022-08-11 | 5,600.00 | 5,990.00 | 5,400.00 | 5,600.00 | 5,600.00 | 43 |
| 2022-08-10 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 12 |
| 2022-08-09 | 5,600.00 | 6,400.00 | 5,400.00 | 5,700.00 | 5,700.00 | 94 |
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.