278990 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 6,350.00 | 6,350.00 | 6,150.00 | 6,300.00 | 6,300.00 | 17 |
| 2024-10-22 | 6,400.00 | 6,600.00 | 6,000.00 | 6,390.00 | 6,390.00 | 962 |
| 2024-10-21 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 59 |
| 2024-10-18 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-10-17 | 6,050.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | 314 |
| 2024-10-16 | 6,070.00 | 6,390.00 | 6,070.00 | 6,380.00 | 6,380.00 | 16 |
| 2024-10-15 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 16 |
| 2024-10-14 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 86 |
| 2024-10-11 | 6,000.00 | 6,200.00 | 5,640.00 | 6,200.00 | 6,200.00 | 222 |
| 2024-10-10 | 6,230.00 | 6,230.00 | 6,200.00 | 6,200.00 | 6,200.00 | 23 |
| 2024-10-08 | 6,200.00 | 6,550.00 | 6,200.00 | 6,550.00 | 6,550.00 | 51 |
| 2024-10-07 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2024-10-04 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 66 |
| 2024-10-02 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2024-09-30 | 6,080.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 678 |
| 2024-09-27 | 6,200.00 | 6,400.00 | 6,200.00 | 6,390.00 | 6,390.00 | 1,015 |
| 2024-09-26 | 6,380.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 518 |
| 2024-09-25 | 6,210.00 | 6,400.00 | 6,200.00 | 6,390.00 | 6,390.00 | 871 |
| 2024-09-24 | 6,210.00 | 6,590.00 | 6,000.00 | 6,590.00 | 6,590.00 | 979 |
| 2024-09-23 | 6,200.00 | 6,790.00 | 6,200.00 | 6,400.00 | 6,400.00 | 377 |
| 2024-09-20 | 6,400.00 | 6,780.00 | 5,860.00 | 6,780.00 | 6,780.00 | 779 |
| 2024-09-19 | 6,210.00 | 6,800.00 | 6,150.00 | 6,800.00 | 6,800.00 | 926 |
| 2024-09-13 | 6,600.00 | 6,990.00 | 6,200.00 | 6,990.00 | 6,990.00 | 333 |
| 2024-09-12 | 6,180.00 | 6,800.00 | 6,180.00 | 6,800.00 | 6,800.00 | 280 |
| 2024-09-11 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2024-09-10 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 1 |
| 2024-09-09 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 1 |
| 2024-09-06 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 1 |
| 2024-09-05 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2024-09-04 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2024-09-03 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 30 |
| 2024-09-02 | 6,390.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 253 |
| 2024-08-30 | 6,190.00 | 6,400.00 | 6,190.00 | 6,400.00 | 6,400.00 | 228 |
| 2024-08-29 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-08-28 | 6,200.00 | 6,280.00 | 5,650.00 | 6,200.00 | 6,200.00 | 1,681 |
| 2024-08-27 | 6,590.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 102 |
| 2024-08-26 | 6,790.00 | 7,000.00 | 6,070.00 | 6,600.00 | 6,600.00 | 593 |
| 2024-08-23 | 6,800.00 | 6,970.00 | 6,010.00 | 6,780.00 | 6,780.00 | 1,316 |
| 2024-08-22 | 7,200.00 | 7,200.00 | 6,990.00 | 6,990.00 | 6,990.00 | 900 |
| 2024-08-21 | 7,400.00 | 7,590.00 | 7,000.00 | 7,590.00 | 7,590.00 | 1,817 |
| 2024-08-20 | 7,800.00 | 7,800.00 | 7,010.00 | 7,640.00 | 7,640.00 | 2,238 |
| 2024-08-19 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 9 |
| 2024-08-16 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,100.00 | 25 |
| 2024-08-14 | 8,190.00 | 8,190.00 | 8,180.00 | 8,180.00 | 8,180.00 | 12 |
| 2024-08-13 | 8,570.00 | 8,570.00 | 7,800.00 | 8,200.00 | 8,200.00 | 17 |
| 2024-08-12 | 8,600.00 | 8,800.00 | 7,600.00 | 8,580.00 | 8,580.00 | 257 |
| 2024-08-09 | 8,390.00 | 8,890.00 | 6,880.00 | 8,890.00 | 8,890.00 | 2,398 |
| 2024-08-08 | 8,200.00 | 8,200.00 | 8,090.00 | 8,090.00 | 8,090.00 | 26 |
| 2024-08-07 | 8,190.00 | 8,190.00 | 7,800.00 | 7,990.00 | 7,990.00 | 94 |
| 2024-08-06 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 8 |
| 2024-08-05 | 8,380.00 | 8,380.00 | 8,000.00 | 8,000.00 | 8,000.00 | 17 |
| 2024-08-02 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 1 |
| 2024-08-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 4 |
| 2024-07-31 | 8,480.00 | 8,480.00 | 8,200.00 | 8,200.00 | 8,200.00 | 30 |
| 2024-07-30 | 8,570.00 | 8,570.00 | 8,480.00 | 8,490.00 | 8,490.00 | 17 |
| 2024-07-29 | 8,590.00 | 8,590.00 | 8,560.00 | 8,560.00 | 8,560.00 | 24 |
| 2024-07-26 | 8,590.00 | 8,600.00 | 8,200.00 | 8,570.00 | 8,570.00 | 8 |
| 2024-07-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 105 |
| 2024-07-24 | 8,600.00 | 8,600.00 | 8,200.00 | 8,590.00 | 8,590.00 | 12 |
| 2024-07-23 | 8,800.00 | 8,800.00 | 8,010.00 | 8,400.00 | 8,400.00 | 331 |
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.