Millie Seojae. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 27,250.00 | 28,600.00 | 25,200.00 | 25,800.00 | 24,837.31 | 808,956 |
| 2024-01-29 | 29,700.00 | 29,700.00 | 25,900.00 | 26,500.00 | 25,511.19 | 800,217 |
| 2024-01-26 | 29,800.00 | 30,750.00 | 29,400.00 | 30,050.00 | 28,928.73 | 347,711 |
| 2024-01-25 | 31,250.00 | 32,150.00 | 29,300.00 | 30,100.00 | 28,976.87 | 796,234 |
| 2024-01-24 | 31,450.00 | 33,200.00 | 30,200.00 | 31,300.00 | 30,132.09 | 910,111 |
| 2024-01-23 | 32,550.00 | 35,800.00 | 30,400.00 | 31,800.00 | 30,613.43 | 2,049,743 |
| 2024-01-22 | 32,400.00 | 33,500.00 | 31,000.00 | 32,000.00 | 30,805.97 | 1,740,631 |
| 2024-01-19 | 30,850.00 | 36,000.00 | 30,600.00 | 32,300.00 | 31,094.78 | 3,633,936 |
| 2024-01-18 | 24,950.00 | 32,650.00 | 24,950.00 | 31,050.00 | 29,891.42 | 5,574,966 |
| 2024-01-17 | 26,850.00 | 27,350.00 | 25,050.00 | 25,150.00 | 24,211.57 | 809,460 |
| 2024-01-16 | 27,850.00 | 27,900.00 | 25,400.00 | 25,600.00 | 24,644.78 | 762,285 |
| 2024-01-15 | 25,900.00 | 29,350.00 | 25,150.00 | 27,850.00 | 26,810.82 | 1,549,307 |
| 2024-01-12 | 25,950.00 | 27,050.00 | 24,750.00 | 26,000.00 | 25,029.85 | 868,096 |
| 2024-01-11 | 24,750.00 | 27,950.00 | 24,550.00 | 26,200.00 | 25,222.39 | 2,899,414 |
| 2024-01-10 | 23,000.00 | 26,300.00 | 22,250.00 | 24,250.00 | 23,345.15 | 3,079,202 |
| 2024-01-09 | 23,300.00 | 24,000.00 | 22,600.00 | 23,350.00 | 22,478.73 | 925,351 |
| 2024-01-08 | 22,100.00 | 25,850.00 | 21,850.00 | 23,600.00 | 22,719.40 | 4,445,284 |
| 2024-01-05 | 18,620.00 | 22,350.00 | 18,500.00 | 22,100.00 | 21,275.37 | 3,811,109 |
| 2024-01-04 | 17,520.00 | 18,440.00 | 17,310.00 | 18,140.00 | 17,463.13 | 232,302 |
| 2024-01-03 | 17,280.00 | 17,670.00 | 17,250.00 | 17,570.00 | 16,914.40 | 63,546 |
| 2024-01-02 | 17,200.00 | 17,580.00 | 17,110.00 | 17,500.00 | 16,847.01 | 70,494 |
| 2023-12-28 | 16,700.00 | 17,490.00 | 16,600.00 | 17,250.00 | 16,606.34 | 106,549 |
| 2023-12-27 | 17,000.00 | 17,140.00 | 16,600.00 | 16,620.00 | 15,999.85 | 167,756 |
| 2023-12-26 | 17,030.00 | 18,600.00 | 16,780.00 | 16,780.00 | 16,153.88 | 817,171 |
| 2023-12-22 | 17,470.00 | 17,470.00 | 17,020.00 | 17,020.00 | 16,384.93 | 93,098 |
| 2023-12-21 | 17,430.00 | 18,000.00 | 17,170.00 | 17,230.00 | 16,587.09 | 135,358 |
| 2023-12-20 | 17,380.00 | 17,740.00 | 17,230.00 | 17,540.00 | 16,885.52 | 92,875 |
| 2023-12-19 | 17,290.00 | 17,550.00 | 17,080.00 | 17,320.00 | 16,673.73 | 59,508 |
| 2023-12-18 | 17,310.00 | 17,450.00 | 17,080.00 | 17,170.00 | 16,529.33 | 62,110 |
| 2023-12-15 | 17,480.00 | 17,790.00 | 17,180.00 | 17,320.00 | 16,673.73 | 73,769 |
| 2023-12-14 | 17,280.00 | 17,850.00 | 17,260.00 | 17,480.00 | 16,827.76 | 106,551 |
| 2023-12-13 | 17,710.00 | 17,710.00 | 17,120.00 | 17,180.00 | 16,538.96 | 92,403 |
| 2023-12-12 | 18,450.00 | 18,450.00 | 17,630.00 | 17,680.00 | 17,020.30 | 205,917 |
| 2023-12-11 | 18,360.00 | 19,140.00 | 18,110.00 | 18,450.00 | 17,761.57 | 165,364 |
| 2023-12-08 | 18,380.00 | 18,600.00 | 18,040.00 | 18,360.00 | 17,674.93 | 103,529 |
| 2023-12-07 | 18,510.00 | 18,800.00 | 18,050.00 | 18,330.00 | 17,646.04 | 159,508 |
| 2023-12-06 | 17,630.00 | 18,700.00 | 17,610.00 | 18,490.00 | 17,800.07 | 185,621 |
| 2023-12-05 | 18,110.00 | 18,520.00 | 17,600.00 | 17,630.00 | 16,972.16 | 138,995 |
| 2023-12-04 | 19,050.00 | 19,050.00 | 18,310.00 | 18,320.00 | 17,636.42 | 137,945 |
| 2023-12-01 | 19,600.00 | 19,780.00 | 18,740.00 | 19,090.00 | 18,377.69 | 291,329 |
| 2023-11-30 | 19,000.00 | 21,400.00 | 18,850.00 | 19,600.00 | 18,868.66 | 1,936,107 |
| 2023-11-29 | 18,150.00 | 18,910.00 | 18,040.00 | 18,500.00 | 17,809.70 | 225,410 |
| 2023-11-28 | 18,500.00 | 18,920.00 | 17,980.00 | 18,080.00 | 17,405.37 | 168,449 |
| 2023-11-27 | 18,950.00 | 19,300.00 | 18,130.00 | 18,590.00 | 17,896.34 | 501,017 |
| 2023-11-24 | 19,760.00 | 19,990.00 | 19,000.00 | 19,060.00 | 18,348.81 | 225,473 |
| 2023-11-23 | 19,000.00 | 21,900.00 | 19,000.00 | 20,000.00 | 19,253.73 | 1,699,005 |
| 2023-11-22 | 18,420.00 | 20,400.00 | 18,340.00 | 18,900.00 | 18,194.78 | 505,176 |
| 2023-11-21 | 18,500.00 | 20,300.00 | 17,950.00 | 18,540.00 | 17,848.21 | 469,046 |
| 2023-11-20 | 18,740.00 | 18,890.00 | 18,080.00 | 18,550.00 | 17,857.84 | 130,902 |
| 2023-11-17 | 18,630.00 | 19,300.00 | 17,870.00 | 18,900.00 | 18,194.78 | 301,759 |
| 2023-11-16 | 17,100.00 | 18,730.00 | 16,940.00 | 18,640.00 | 17,944.48 | 379,227 |
| 2023-11-15 | 17,100.00 | 17,450.00 | 16,410.00 | 17,000.00 | 16,365.67 | 164,112 |
| 2023-11-14 | 15,750.00 | 18,220.00 | 15,630.00 | 16,720.00 | 16,096.12 | 621,295 |
| 2023-11-13 | 16,580.00 | 16,580.00 | 15,700.00 | 15,710.00 | 15,123.81 | 49,762 |
| 2023-11-10 | 16,750.00 | 16,960.00 | 16,220.00 | 16,270.00 | 15,662.91 | 55,057 |
| 2023-11-09 | 16,700.00 | 17,120.00 | 16,060.00 | 16,940.00 | 16,307.91 | 93,520 |
| 2023-11-08 | 17,120.00 | 17,270.00 | 16,580.00 | 16,700.00 | 16,076.87 | 67,660 |
| 2023-11-07 | 18,140.00 | 18,140.00 | 16,840.00 | 17,100.00 | 16,461.94 | 168,111 |
| 2023-11-06 | 17,960.00 | 18,300.00 | 17,460.00 | 18,090.00 | 17,415.00 | 124,025 |
| 2023-11-03 | 17,610.00 | 17,980.00 | 17,350.00 | 17,550.00 | 16,895.15 | 141,738 |
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.