278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,660.00 | 6,660.00 | 6,650.00 | 6,650.00 | 6,650.00 | 93 |
| 2022-05-11 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2022-05-10 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1 |
| 2022-05-06 | 6,980.00 | 6,980.00 | 6,900.00 | 6,900.00 | 6,900.00 | 430 |
| 2022-05-04 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0 |
| 2022-05-03 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 33 |
| 2022-05-02 | 7,010.00 | 7,090.00 | 7,000.00 | 7,090.00 | 7,090.00 | 87 |
| 2022-04-29 | 7,200.00 | 7,200.00 | 7,190.00 | 7,190.00 | 7,190.00 | 86 |
| 2022-04-28 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 40 |
| 2022-04-27 | 7,370.00 | 7,370.00 | 7,280.00 | 7,290.00 | 7,290.00 | 171 |
| 2022-04-26 | 7,640.00 | 7,640.00 | 7,370.00 | 7,370.00 | 7,370.00 | 5 |
| 2022-04-25 | 7,290.00 | 7,290.00 | 6,680.00 | 6,680.00 | 6,680.00 | 3 |
| 2022-04-22 | 7,100.00 | 7,290.00 | 7,100.00 | 7,170.00 | 7,170.00 | 172 |
| 2022-04-21 | 7,050.00 | 7,360.00 | 7,040.00 | 7,290.00 | 7,290.00 | 2,103 |
| 2022-04-20 | 7,380.00 | 7,380.00 | 7,150.00 | 7,330.00 | 7,330.00 | 1,577 |
| 2022-04-19 | 7,380.00 | 7,380.00 | 7,200.00 | 7,270.00 | 7,270.00 | 91 |
| 2022-04-18 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0 |
| 2022-04-15 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 2 |
| 2022-04-14 | 7,390.00 | 7,580.00 | 7,200.00 | 7,420.00 | 7,420.00 | 59 |
| 2022-04-13 | 7,600.00 | 7,600.00 | 7,100.00 | 7,370.00 | 7,370.00 | 237 |
| 2022-04-12 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1 |
| 2022-04-11 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 15 |
| 2022-04-08 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| 2022-04-07 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,182 |
| 2022-04-06 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,250.00 | 151 |
| 2022-04-05 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0 |
| 2022-04-04 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 77 |
| 2022-04-01 | 7,300.00 | 7,300.00 | 7,290.00 | 7,290.00 | 7,290.00 | 111 |
| 2022-03-31 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 18 |
| 2022-03-30 | 7,390.00 | 7,390.00 | 7,200.00 | 7,200.00 | 7,200.00 | 431 |
| 2022-03-29 | 7,390.00 | 7,790.00 | 7,190.00 | 7,190.00 | 7,190.00 | 336 |
| 2022-03-28 | 7,290.00 | 7,290.00 | 7,150.00 | 7,150.00 | 7,150.00 | 59 |
| 2022-03-25 | 7,200.00 | 7,200.00 | 6,810.00 | 6,810.00 | 6,810.00 | 1,213 |
| 2022-03-24 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 190 |
| 2022-03-23 | 7,140.00 | 7,140.00 | 7,120.00 | 7,120.00 | 7,120.00 | 31 |
| 2022-03-22 | 7,000.00 | 7,290.00 | 6,900.00 | 7,140.00 | 7,140.00 | 2,010 |
| 2022-03-21 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-03-18 | 7,590.00 | 7,590.00 | 7,000.00 | 7,200.00 | 7,200.00 | 3,377 |
| 2022-03-17 | 7,600.00 | 7,600.00 | 7,150.00 | 7,390.00 | 7,390.00 | 1,139 |
| 2022-03-16 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0 |
| 2022-03-15 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0 |
| 2022-03-14 | 7,590.00 | 7,590.00 | 7,580.00 | 7,580.00 | 7,580.00 | 731 |
| 2022-03-11 | 7,390.00 | 7,550.00 | 7,390.00 | 7,550.00 | 7,550.00 | 30 |
| 2022-03-10 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2022-03-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2022-03-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2 |
| 2022-03-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2022-03-03 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7 |
| 2022-03-02 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 6 |
| 2022-02-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-02-25 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-02-24 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-02-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-02-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-02-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2022-02-18 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 15 |
| 2022-02-17 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 211 |
| 2022-02-16 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 711 |
| 2022-02-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2022-02-14 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
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.