278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5,190.00 | 6,150.00 | 5,190.00 | 5,700.00 | 5,700.00 | 1,064 |
| 2022-08-05 | 5,390.00 | 5,400.00 | 5,000.00 | 5,380.00 | 5,380.00 | 931 |
| 2022-08-04 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 148 |
| 2022-08-03 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1 |
| 2022-08-02 | 5,190.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 757 |
| 2022-08-01 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 5,190.00 | 11 |
| 2022-07-29 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1 |
| 2022-07-28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 9 |
| 2022-07-27 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 20 |
| 2022-07-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-07-25 | 5,400.00 | 5,400.00 | 4,800.00 | 5,100.00 | 5,100.00 | 13,957 |
| 2022-07-22 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2 |
| 2022-07-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 791 |
| 2022-07-20 | 5,800.00 | 5,990.00 | 5,600.00 | 5,600.00 | 5,600.00 | 21 |
| 2022-07-19 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 20 |
| 2022-07-18 | 5,600.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2022-07-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2022-07-14 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2022-07-13 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2022-07-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2022-07-11 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0 |
| 2022-07-08 | 5,400.00 | 5,500.00 | 5,000.00 | 5,490.00 | 5,490.00 | 2,066 |
| 2022-07-07 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2022-07-06 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2022-07-05 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2022-07-04 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 2,000 |
| 2022-07-01 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2022-06-30 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,650.00 | 2 |
| 2022-06-29 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 360 |
| 2022-06-28 | 6,460.00 | 6,460.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,160 |
| 2022-06-27 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1 |
| 2022-06-24 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 64 |
| 2022-06-23 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-06-22 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-06-21 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-06-20 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,010 |
| 2022-06-17 | 6,990.00 | 6,990.00 | 6,750.00 | 6,750.00 | 6,750.00 | 96 |
| 2022-06-16 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2022-06-15 | 7,000.00 | 7,000.00 | 6,610.00 | 6,610.00 | 6,610.00 | 301 |
| 2022-06-14 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 20 |
| 2022-06-13 | 6,990.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 891 |
| 2022-06-10 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 39 |
| 2022-06-09 | 6,800.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,970.00 | 361 |
| 2022-06-08 | 7,000.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 13 |
| 2022-06-07 | 6,610.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 2 |
| 2022-06-03 | 6,930.00 | 6,930.00 | 6,800.00 | 6,800.00 | 6,800.00 | 786 |
| 2022-06-02 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2022-05-31 | 6,890.00 | 6,890.00 | 6,600.00 | 6,630.00 | 6,630.00 | 80 |
| 2022-05-30 | 7,780.00 | 7,780.00 | 6,600.00 | 6,980.00 | 6,980.00 | 388 |
| 2022-05-27 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-05-26 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2022-05-25 | 6,670.00 | 6,940.00 | 6,660.00 | 6,940.00 | 6,940.00 | 604 |
| 2022-05-24 | 7,790.00 | 7,790.00 | 7,730.00 | 7,730.00 | 7,730.00 | 3 |
| 2022-05-23 | 6,800.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 20 |
| 2022-05-20 | 6,770.00 | 6,770.00 | 6,730.00 | 6,730.00 | 6,730.00 | 2 |
| 2022-05-19 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 40 |
| 2022-05-18 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 10 |
| 2022-05-17 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 2 |
| 2022-05-16 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2022-05-13 | 6,890.00 | 6,890.00 | 6,600.00 | 6,650.00 | 6,650.00 | 192 |
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.