278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4,795.00 | 4,795.00 | 4,400.00 | 4,400.00 | 4,400.00 | 12 |
| 2025-01-17 | 4,890.00 | 4,890.00 | 4,500.00 | 4,800.00 | 4,800.00 | 158 |
| 2025-01-16 | 4,865.00 | 4,875.00 | 4,865.00 | 4,875.00 | 4,875.00 | 40 |
| 2025-01-15 | 4,880.00 | 4,885.00 | 4,880.00 | 4,885.00 | 4,885.00 | 2 |
| 2025-01-14 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0 |
| 2025-01-13 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0 |
| 2025-01-10 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0 |
| 2025-01-09 | 4,895.00 | 4,895.00 | 4,600.00 | 4,895.00 | 4,895.00 | 24 |
| 2025-01-08 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 70 |
| 2025-01-07 | 4,770.00 | 4,775.00 | 4,770.00 | 4,775.00 | 4,775.00 | 40 |
| 2025-01-06 | 4,440.00 | 4,800.00 | 4,440.00 | 4,800.00 | 4,800.00 | 433 |
| 2025-01-03 | 4,300.00 | 4,470.00 | 4,300.00 | 4,470.00 | 4,470.00 | 40 |
| 2025-01-02 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 297 |
| 2024-12-30 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0 |
| 2024-12-27 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 1 |
| 2024-12-26 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0 |
| 2024-12-24 | 4,200.00 | 4,200.00 | 3,555.00 | 4,190.00 | 4,190.00 | 431 |
| 2024-12-23 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0 |
| 2024-12-20 | 4,370.00 | 4,370.00 | 3,650.00 | 4,190.00 | 4,190.00 | 85 |
| 2024-12-19 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 10 |
| 2024-12-18 | 4,400.00 | 4,400.00 | 4,385.00 | 4,385.00 | 4,385.00 | 773 |
| 2024-12-17 | 4,290.00 | 4,395.00 | 4,005.00 | 4,290.00 | 4,290.00 | 139 |
| 2024-12-16 | 4,200.00 | 4,295.00 | 4,100.00 | 4,290.00 | 4,290.00 | 150 |
| 2024-12-13 | 4,700.00 | 4,850.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,991 |
| 2024-12-12 | 4,870.00 | 4,870.00 | 4,850.00 | 4,850.00 | 4,850.00 | 7 |
| 2024-12-11 | 4,890.00 | 4,900.00 | 4,605.00 | 4,870.00 | 4,870.00 | 96 |
| 2024-12-10 | 5,010.00 | 5,400.00 | 4,890.00 | 4,890.00 | 4,890.00 | 658 |
| 2024-12-09 | 5,810.00 | 5,810.00 | 5,190.00 | 5,190.00 | 5,190.00 | 691 |
| 2024-12-06 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2024-12-05 | 6,130.00 | 6,130.00 | 5,800.00 | 6,120.00 | 6,120.00 | 72 |
| 2024-12-04 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 1 |
| 2024-12-03 | 6,180.00 | 6,180.00 | 6,110.00 | 6,180.00 | 6,180.00 | 6 |
| 2024-12-02 | 6,400.00 | 6,400.00 | 6,000.00 | 6,130.00 | 6,130.00 | 627 |
| 2024-11-29 | 6,800.00 | 6,800.00 | 6,000.00 | 6,340.00 | 6,340.00 | 2,224 |
| 2024-11-28 | 6,800.00 | 6,800.00 | 5,970.00 | 6,600.00 | 6,600.00 | 2,440 |
| 2024-11-27 | 6,190.00 | 6,690.00 | 5,950.00 | 6,690.00 | 6,690.00 | 1,276 |
| 2024-11-26 | 7,460.00 | 7,460.00 | 6,070.00 | 7,000.00 | 7,000.00 | 842 |
| 2024-11-25 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 1 |
| 2024-11-22 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2024-11-21 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 33 |
| 2024-11-20 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2 |
| 2024-11-19 | 6,170.00 | 6,170.00 | 6,000.00 | 6,140.00 | 6,140.00 | 24 |
| 2024-11-18 | 6,200.00 | 6,390.00 | 6,170.00 | 6,170.00 | 6,170.00 | 29 |
| 2024-11-15 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 11 |
| 2024-11-14 | 6,130.00 | 6,130.00 | 5,800.00 | 6,130.00 | 6,130.00 | 3 |
| 2024-11-13 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0 |
| 2024-11-12 | 6,400.00 | 6,400.00 | 5,610.00 | 6,150.00 | 6,150.00 | 1,570 |
| 2024-11-11 | 6,600.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 73 |
| 2024-11-08 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 45 |
| 2024-11-07 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 10 |
| 2024-11-06 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 1 |
| 2024-11-05 | 6,200.00 | 6,200.00 | 6,170.00 | 6,170.00 | 6,170.00 | 2 |
| 2024-11-04 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 15 |
| 2024-11-01 | 6,390.00 | 6,390.00 | 6,000.00 | 6,180.00 | 6,180.00 | 242 |
| 2024-10-31 | 6,190.00 | 6,600.00 | 6,190.00 | 6,200.00 | 6,200.00 | 230 |
| 2024-10-30 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2024-10-29 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2024-10-28 | 6,390.00 | 6,390.00 | 6,380.00 | 6,380.00 | 6,380.00 | 76 |
| 2024-10-25 | 6,100.00 | 6,200.00 | 6,050.00 | 6,190.00 | 6,190.00 | 540 |
| 2024-10-24 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 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.