278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 7,800.00 | 8,000.00 | 7,400.00 | 7,400.00 | 7,400.00 | 21 |
| 2022-02-10 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 8 |
| 2022-02-09 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0 |
| 2022-02-08 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0 |
| 2022-02-07 | 7,700.00 | 7,700.00 | 7,150.00 | 7,690.00 | 7,690.00 | 514 |
| 2022-02-04 | 7,800.00 | 7,950.00 | 7,400.00 | 7,400.00 | 7,400.00 | 42 |
| 2022-02-03 | 7,750.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | 3,398 |
| 2022-01-28 | 8,800.00 | 8,800.00 | 7,400.00 | 7,790.00 | 7,790.00 | 2,638 |
| 2022-01-27 | 9,000.00 | 9,000.00 | 7,800.00 | 8,610.00 | 8,610.00 | 118 |
| 2022-01-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-01-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-01-24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-01-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 145 |
| 2022-01-20 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2022-01-19 | 8,800.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 2,045 |
| 2022-01-18 | 8,610.00 | 8,610.00 | 8,600.00 | 8,600.00 | 8,600.00 | 375 |
| 2022-01-17 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0 |
| 2022-01-14 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | 71 |
| 2022-01-13 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 1 |
| 2022-01-12 | 9,000.00 | 9,000.00 | 8,780.00 | 8,780.00 | 8,780.00 | 20 |
| 2022-01-11 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 2 |
| 2022-01-10 | 8,800.00 | 8,990.00 | 8,800.00 | 8,990.00 | 8,990.00 | 23 |
| 2022-01-07 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 14 |
| 2022-01-06 | 9,800.00 | 9,800.00 | 8,110.00 | 8,600.00 | 8,600.00 | 87 |
| 2022-01-05 | 10,000.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | 24 |
| 2022-01-04 | 10,500.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | 7 |
| 2021-12-30 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 6 |
| 2021-12-29 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 2 |
| 2021-12-28 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 5 |
| 2021-12-27 | 8,800.00 | 8,990.00 | 8,800.00 | 8,990.00 | 8,990.00 | 6 |
| 2021-12-24 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 16 |
| 2021-12-23 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2021-12-22 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2021-12-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2021-12-20 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 42 |
| 2021-12-17 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2021-12-16 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2021-12-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 40 |
| 2021-12-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2021-12-13 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 12 |
| 2021-12-10 | 8,400.00 | 8,600.00 | 7,500.00 | 8,000.00 | 8,000.00 | 161 |
| 2021-12-09 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 730 |
| 2021-12-08 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2 |
| 2021-12-07 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2 |
| 2021-12-06 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5 |
| 2021-12-03 | 8,400.00 | 8,400.00 | 7,800.00 | 8,200.00 | 8,200.00 | 765 |
| 2021-12-02 | 8,800.00 | 8,990.00 | 8,000.00 | 8,790.00 | 8,790.00 | 690 |
| 2021-12-01 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5 |
| 2021-11-30 | 9,390.00 | 9,390.00 | 8,610.00 | 9,200.00 | 9,200.00 | 44 |
| 2021-11-29 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 213 |
| 2021-11-26 | 9,390.00 | 9,400.00 | 9,390.00 | 9,400.00 | 9,400.00 | 510 |
| 2021-11-25 | 10,000.00 | 10,500.00 | 9,000.00 | 9,590.00 | 9,590.00 | 440 |
| 2021-11-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2021-11-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5 |
| 2021-11-22 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 315 |
| 2021-11-19 | 9,790.00 | 10,500.00 | 9,210.00 | 9,600.00 | 9,600.00 | 1,046 |
| 2021-11-18 | 9,800.00 | 10,450.00 | 9,410.00 | 10,450.00 | 10,450.00 | 31 |
| 2021-11-17 | 10,000.00 | 10,450.00 | 10,000.00 | 10,450.00 | 10,450.00 | 6 |
| 2021-11-16 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2021-11-15 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 81 |
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.