Millie Seojae. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18,400.00 | 19,460.00 | 18,020.00 | 18,720.00 | 18,021.49 | 717,918 |
| 2024-04-26 | 17,320.00 | 17,840.00 | 17,260.00 | 17,840.00 | 17,174.33 | 84,330 |
| 2024-04-25 | 17,800.00 | 17,800.00 | 17,260.00 | 17,440.00 | 16,789.25 | 93,797 |
| 2024-04-24 | 17,660.00 | 17,970.00 | 17,240.00 | 17,850.00 | 17,183.96 | 126,617 |
| 2024-04-23 | 17,390.00 | 18,040.00 | 17,250.00 | 17,520.00 | 16,866.27 | 132,908 |
| 2024-04-22 | 17,280.00 | 17,510.00 | 17,020.00 | 17,200.00 | 16,558.21 | 51,295 |
| 2024-04-19 | 17,400.00 | 17,550.00 | 16,830.00 | 17,260.00 | 16,615.97 | 86,101 |
| 2024-04-18 | 17,100.00 | 17,590.00 | 17,100.00 | 17,320.00 | 16,673.73 | 51,688 |
| 2024-04-17 | 17,310.00 | 17,670.00 | 17,100.00 | 17,100.00 | 16,461.94 | 64,085 |
| 2024-04-16 | 17,780.00 | 17,840.00 | 17,150.00 | 17,180.00 | 16,538.96 | 99,179 |
| 2024-04-15 | 17,970.00 | 17,990.00 | 17,390.00 | 17,770.00 | 17,106.94 | 82,501 |
| 2024-04-12 | 18,200.00 | 18,540.00 | 17,880.00 | 17,970.00 | 17,299.48 | 69,960 |
| 2024-04-11 | 18,000.00 | 18,250.00 | 17,760.00 | 18,180.00 | 17,501.64 | 47,978 |
| 2024-04-09 | 18,330.00 | 18,400.00 | 18,090.00 | 18,150.00 | 17,472.76 | 74,687 |
| 2024-04-08 | 18,670.00 | 18,800.00 | 18,110.00 | 18,140.00 | 17,463.13 | 84,449 |
| 2024-04-05 | 19,120.00 | 19,120.00 | 18,620.00 | 18,670.00 | 17,973.36 | 89,194 |
| 2024-04-04 | 18,720.00 | 19,420.00 | 18,610.00 | 19,230.00 | 18,512.46 | 125,430 |
| 2024-04-03 | 19,780.00 | 19,780.00 | 18,620.00 | 18,650.00 | 17,954.10 | 211,893 |
| 2024-04-02 | 20,350.00 | 20,450.00 | 19,570.00 | 19,750.00 | 19,013.06 | 90,115 |
| 2024-04-01 | 19,130.00 | 20,650.00 | 19,130.00 | 20,500.00 | 19,735.07 | 181,405 |
| 2024-03-29 | 19,500.00 | 19,930.00 | 19,300.00 | 19,360.00 | 18,637.61 | 84,910 |
| 2024-03-28 | 19,460.00 | 19,770.00 | 19,130.00 | 19,500.00 | 18,772.39 | 100,819 |
| 2024-03-27 | 20,400.00 | 20,650.00 | 19,300.00 | 19,420.00 | 18,695.37 | 315,372 |
| 2024-03-26 | 20,000.00 | 20,500.00 | 19,800.00 | 20,450.00 | 19,686.94 | 84,571 |
| 2024-03-25 | 20,400.00 | 20,450.00 | 20,000.00 | 20,050.00 | 19,301.87 | 61,015 |
| 2024-03-22 | 20,650.00 | 20,650.00 | 20,000.00 | 20,400.00 | 19,638.81 | 116,598 |
| 2024-03-21 | 21,300.00 | 21,600.00 | 20,500.00 | 20,500.00 | 19,735.07 | 123,530 |
| 2024-03-20 | 21,200.00 | 21,350.00 | 20,750.00 | 21,000.00 | 20,216.42 | 66,852 |
| 2024-03-19 | 21,500.00 | 21,500.00 | 20,850.00 | 21,150.00 | 20,360.82 | 68,550 |
| 2024-03-18 | 20,450.00 | 21,850.00 | 20,450.00 | 21,600.00 | 20,794.03 | 147,564 |
| 2024-03-15 | 20,950.00 | 21,150.00 | 20,400.00 | 20,400.00 | 19,638.81 | 144,052 |
| 2024-03-14 | 21,600.00 | 21,850.00 | 20,900.00 | 21,350.00 | 20,553.36 | 81,898 |
| 2024-03-13 | 22,800.00 | 23,450.00 | 21,350.00 | 21,450.00 | 20,649.63 | 233,436 |
| 2024-03-12 | 22,100.00 | 22,450.00 | 21,800.00 | 22,250.00 | 21,419.78 | 75,679 |
| 2024-03-11 | 22,300.00 | 23,100.00 | 21,800.00 | 22,100.00 | 21,275.37 | 150,199 |
| 2024-03-08 | 21,450.00 | 23,050.00 | 21,400.00 | 22,400.00 | 21,564.18 | 259,376 |
| 2024-03-07 | 20,850.00 | 22,100.00 | 20,300.00 | 21,350.00 | 20,553.36 | 228,606 |
| 2024-03-06 | 21,250.00 | 21,650.00 | 20,650.00 | 20,700.00 | 19,927.61 | 205,328 |
| 2024-03-05 | 21,500.00 | 21,600.00 | 20,800.00 | 21,450.00 | 20,649.63 | 207,936 |
| 2024-03-04 | 22,350.00 | 22,800.00 | 21,300.00 | 21,650.00 | 20,842.16 | 219,941 |
| 2024-02-29 | 23,850.00 | 23,850.00 | 22,050.00 | 22,250.00 | 21,419.78 | 354,944 |
| 2024-02-28 | 23,900.00 | 24,200.00 | 23,350.00 | 24,050.00 | 23,152.61 | 192,286 |
| 2024-02-27 | 24,200.00 | 24,850.00 | 23,350.00 | 23,900.00 | 23,008.21 | 221,546 |
| 2024-02-26 | 25,150.00 | 25,200.00 | 24,100.00 | 24,200.00 | 23,297.01 | 192,107 |
| 2024-02-23 | 26,350.00 | 27,000.00 | 24,600.00 | 24,800.00 | 23,874.63 | 405,061 |
| 2024-02-22 | 26,550.00 | 27,500.00 | 25,300.00 | 26,950.00 | 25,944.40 | 371,380 |
| 2024-02-21 | 28,200.00 | 28,250.00 | 26,200.00 | 26,200.00 | 25,222.39 | 624,382 |
| 2024-02-20 | 26,000.00 | 29,300.00 | 25,500.00 | 28,500.00 | 27,436.57 | 2,061,029 |
| 2024-02-19 | 26,900.00 | 27,550.00 | 25,500.00 | 25,550.00 | 24,596.64 | 356,517 |
| 2024-02-16 | 25,500.00 | 27,600.00 | 25,200.00 | 26,350.00 | 25,366.79 | 838,238 |
| 2024-02-15 | 23,250.00 | 25,800.00 | 22,800.00 | 25,500.00 | 24,548.51 | 801,066 |
| 2024-02-14 | 24,000.00 | 24,550.00 | 22,900.00 | 23,050.00 | 22,189.93 | 371,544 |
| 2024-02-13 | 24,950.00 | 25,150.00 | 24,100.00 | 24,350.00 | 23,441.42 | 192,227 |
| 2024-02-08 | 23,400.00 | 25,300.00 | 22,950.00 | 24,700.00 | 23,778.36 | 389,515 |
| 2024-02-07 | 22,950.00 | 23,900.00 | 22,550.00 | 23,350.00 | 22,478.73 | 221,711 |
| 2024-02-06 | 23,600.00 | 23,900.00 | 22,800.00 | 22,850.00 | 21,997.39 | 212,118 |
| 2024-02-05 | 24,150.00 | 24,550.00 | 23,350.00 | 23,500.00 | 22,623.13 | 207,201 |
| 2024-02-02 | 24,500.00 | 25,100.00 | 23,850.00 | 24,100.00 | 23,200.75 | 350,403 |
| 2024-02-01 | 24,100.00 | 25,000.00 | 23,050.00 | 23,600.00 | 22,719.40 | 435,400 |
| 2024-01-31 | 25,400.00 | 26,350.00 | 24,500.00 | 24,550.00 | 23,633.96 | 340,918 |
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.