Millie Seojae. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16,010.00 | 16,320.00 | 15,950.00 | 16,140.00 | 15,537.76 | 23,253 |
| 2024-07-25 | 15,940.00 | 16,410.00 | 15,750.00 | 16,050.00 | 15,451.12 | 48,739 |
| 2024-07-24 | 16,460.00 | 16,740.00 | 16,090.00 | 16,090.00 | 15,489.63 | 70,086 |
| 2024-07-23 | 16,680.00 | 16,940.00 | 16,280.00 | 16,610.00 | 15,990.22 | 61,318 |
| 2024-07-22 | 16,750.00 | 16,920.00 | 16,680.00 | 16,680.00 | 16,057.61 | 28,621 |
| 2024-07-19 | 16,700.00 | 16,920.00 | 16,470.00 | 16,880.00 | 16,250.15 | 30,348 |
| 2024-07-18 | 16,900.00 | 16,900.00 | 16,600.00 | 16,660.00 | 16,038.36 | 59,147 |
| 2024-07-17 | 17,000.00 | 17,020.00 | 16,820.00 | 16,940.00 | 16,307.91 | 45,028 |
| 2024-07-16 | 17,070.00 | 17,140.00 | 16,940.00 | 16,960.00 | 16,327.16 | 33,473 |
| 2024-07-15 | 17,090.00 | 17,180.00 | 16,930.00 | 17,070.00 | 16,433.06 | 21,252 |
| 2024-07-12 | 17,050.00 | 17,210.00 | 16,940.00 | 17,090.00 | 16,452.31 | 34,307 |
| 2024-07-11 | 17,130.00 | 17,440.00 | 16,990.00 | 17,000.00 | 16,365.67 | 89,758 |
| 2024-07-10 | 17,160.00 | 17,160.00 | 16,800.00 | 17,000.00 | 16,365.67 | 56,021 |
| 2024-07-09 | 17,200.00 | 17,200.00 | 16,950.00 | 16,960.00 | 16,327.16 | 52,403 |
| 2024-07-08 | 17,000.00 | 17,080.00 | 16,680.00 | 17,060.00 | 16,423.43 | 75,288 |
| 2024-07-05 | 17,120.00 | 17,200.00 | 16,900.00 | 16,910.00 | 16,279.03 | 43,125 |
| 2024-07-04 | 17,050.00 | 17,200.00 | 16,610.00 | 17,100.00 | 16,461.94 | 52,438 |
| 2024-07-03 | 17,660.00 | 17,660.00 | 16,960.00 | 16,980.00 | 16,346.42 | 64,666 |
| 2024-07-02 | 17,790.00 | 17,790.00 | 17,290.00 | 17,500.00 | 16,847.01 | 63,674 |
| 2024-07-01 | 17,120.00 | 17,870.00 | 17,120.00 | 17,710.00 | 17,049.18 | 87,291 |
| 2024-06-28 | 17,130.00 | 17,350.00 | 17,030.00 | 17,090.00 | 16,452.31 | 30,973 |
| 2024-06-27 | 17,500.00 | 17,940.00 | 17,190.00 | 17,200.00 | 16,558.21 | 94,415 |
| 2024-06-26 | 16,860.00 | 17,420.00 | 16,860.00 | 17,360.00 | 16,712.24 | 50,580 |
| 2024-06-25 | 17,120.00 | 17,300.00 | 16,920.00 | 16,990.00 | 16,356.04 | 46,111 |
| 2024-06-24 | 17,200.00 | 17,290.00 | 17,070.00 | 17,160.00 | 16,519.70 | 37,625 |
| 2024-06-21 | 17,110.00 | 17,230.00 | 16,940.00 | 17,050.00 | 16,413.81 | 65,367 |
| 2024-06-20 | 17,640.00 | 17,740.00 | 17,000.00 | 17,110.00 | 16,471.57 | 151,854 |
| 2024-06-19 | 18,330.00 | 18,470.00 | 17,470.00 | 17,530.00 | 16,875.90 | 152,595 |
| 2024-06-18 | 18,360.00 | 18,650.00 | 18,190.00 | 18,330.00 | 17,646.04 | 70,538 |
| 2024-06-17 | 18,940.00 | 18,940.00 | 18,320.00 | 18,320.00 | 17,636.42 | 69,147 |
| 2024-06-14 | 18,810.00 | 19,080.00 | 18,250.00 | 18,970.00 | 18,262.16 | 142,954 |
| 2024-06-13 | 18,920.00 | 18,950.00 | 18,600.00 | 18,740.00 | 18,040.75 | 41,364 |
| 2024-06-12 | 18,760.00 | 19,150.00 | 18,630.00 | 18,730.00 | 18,031.12 | 37,022 |
| 2024-06-11 | 18,810.00 | 18,950.00 | 18,580.00 | 18,720.00 | 18,021.49 | 38,738 |
| 2024-06-10 | 19,170.00 | 19,170.00 | 18,520.00 | 18,810.00 | 18,108.13 | 101,890 |
| 2024-06-07 | 19,390.00 | 19,570.00 | 19,050.00 | 19,170.00 | 18,454.70 | 61,997 |
| 2024-06-05 | 19,300.00 | 19,600.00 | 19,170.00 | 19,400.00 | 18,676.12 | 50,595 |
| 2024-06-04 | 19,500.00 | 19,680.00 | 19,150.00 | 19,450.00 | 18,724.25 | 111,959 |
| 2024-06-03 | 19,480.00 | 20,150.00 | 19,240.00 | 19,670.00 | 18,936.04 | 123,229 |
| 2024-05-31 | 20,300.00 | 20,300.00 | 19,260.00 | 19,480.00 | 18,753.13 | 201,954 |
| 2024-05-30 | 20,750.00 | 21,000.00 | 19,990.00 | 20,300.00 | 19,542.54 | 211,532 |
| 2024-05-29 | 20,750.00 | 21,400.00 | 20,600.00 | 21,050.00 | 20,264.55 | 153,776 |
| 2024-05-28 | 21,000.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,120.15 | 126,881 |
| 2024-05-27 | 20,050.00 | 21,150.00 | 20,000.00 | 21,000.00 | 20,216.42 | 238,175 |
| 2024-05-24 | 20,550.00 | 20,750.00 | 19,850.00 | 20,000.00 | 19,253.73 | 226,342 |
| 2024-05-23 | 19,400.00 | 20,600.00 | 19,050.00 | 20,500.00 | 19,735.07 | 273,383 |
| 2024-05-22 | 19,400.00 | 19,630.00 | 19,150.00 | 19,410.00 | 18,685.75 | 86,657 |
| 2024-05-21 | 19,780.00 | 20,200.00 | 19,380.00 | 19,400.00 | 18,676.12 | 116,101 |
| 2024-05-20 | 19,750.00 | 19,860.00 | 19,210.00 | 19,430.00 | 18,705.00 | 139,041 |
| 2024-05-17 | 20,250.00 | 20,350.00 | 19,620.00 | 19,750.00 | 19,013.06 | 158,935 |
| 2024-05-16 | 20,600.00 | 20,900.00 | 19,960.00 | 20,350.00 | 19,590.67 | 233,347 |
| 2024-05-14 | 19,990.00 | 20,750.00 | 19,790.00 | 20,450.00 | 19,686.94 | 556,750 |
| 2024-05-13 | 19,000.00 | 19,830.00 | 18,690.00 | 19,450.00 | 18,724.25 | 277,219 |
| 2024-05-10 | 19,210.00 | 19,390.00 | 18,690.00 | 18,690.00 | 17,992.61 | 106,389 |
| 2024-05-09 | 18,490.00 | 19,200.00 | 18,300.00 | 19,070.00 | 18,358.43 | 155,974 |
| 2024-05-08 | 18,510.00 | 18,640.00 | 18,260.00 | 18,390.00 | 17,703.81 | 81,885 |
| 2024-05-07 | 18,570.00 | 19,200.00 | 18,490.00 | 18,640.00 | 17,944.48 | 163,933 |
| 2024-05-03 | 18,860.00 | 18,860.00 | 18,390.00 | 18,550.00 | 17,857.84 | 92,997 |
| 2024-05-02 | 18,300.00 | 18,920.00 | 17,960.00 | 18,790.00 | 18,088.88 | 199,857 |
| 2024-04-30 | 18,720.00 | 18,800.00 | 18,170.00 | 18,220.00 | 17,540.15 | 207,023 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.