Millie Seojae. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 14,010.00 | 14,010.00 | 13,650.00 | 13,680.00 | 13,169.55 | 29,435 |
| 2025-10-23 | 14,160.00 | 14,160.00 | 13,690.00 | 13,740.00 | 13,227.31 | 18,900 |
| 2025-10-22 | 13,620.00 | 14,120.00 | 13,610.00 | 14,120.00 | 13,593.13 | 26,041 |
| 2025-10-21 | 13,720.00 | 13,830.00 | 13,550.00 | 13,690.00 | 13,179.18 | 24,530 |
| 2025-10-20 | 13,470.00 | 13,690.00 | 13,250.00 | 13,590.00 | 13,082.91 | 17,064 |
| 2025-10-17 | 13,510.00 | 13,700.00 | 13,090.00 | 13,450.00 | 12,948.13 | 29,174 |
| 2025-10-16 | 13,740.00 | 13,960.00 | 13,600.00 | 13,620.00 | 13,111.79 | 12,282 |
| 2025-10-15 | 13,590.00 | 13,740.00 | 13,420.00 | 13,710.00 | 13,198.43 | 9,103 |
| 2025-10-14 | 13,800.00 | 13,800.00 | 13,310.00 | 13,350.00 | 12,851.87 | 37,149 |
| 2025-10-13 | 13,810.00 | 13,880.00 | 13,600.00 | 13,760.00 | 13,246.57 | 14,678 |
| 2025-10-10 | 14,010.00 | 14,070.00 | 13,840.00 | 13,920.00 | 13,400.60 | 18,576 |
| 2025-10-02 | 14,100.00 | 14,100.00 | 13,910.00 | 14,060.00 | 13,535.37 | 19,363 |
| 2025-10-01 | 14,400.00 | 14,400.00 | 13,950.00 | 14,090.00 | 13,564.25 | 27,067 |
| 2025-09-30 | 14,390.00 | 14,400.00 | 14,040.00 | 14,310.00 | 13,776.04 | 16,524 |
| 2025-09-29 | 14,060.00 | 14,420.00 | 14,060.00 | 14,190.00 | 13,660.52 | 13,169 |
| 2025-09-26 | 14,200.00 | 14,300.00 | 13,950.00 | 14,050.00 | 13,525.75 | 24,772 |
| 2025-09-25 | 14,370.00 | 14,410.00 | 14,200.00 | 14,220.00 | 13,689.40 | 11,120 |
| 2025-09-24 | 14,710.00 | 14,710.00 | 14,200.00 | 14,280.00 | 13,747.16 | 20,696 |
| 2025-09-23 | 14,620.00 | 14,670.00 | 14,440.00 | 14,510.00 | 13,968.58 | 22,224 |
| 2025-09-22 | 14,540.00 | 15,400.00 | 14,410.00 | 14,650.00 | 14,103.36 | 34,936 |
| 2025-09-19 | 14,590.00 | 14,660.00 | 14,290.00 | 14,420.00 | 13,881.94 | 29,648 |
| 2025-09-18 | 14,650.00 | 14,740.00 | 14,420.00 | 14,590.00 | 14,045.60 | 21,715 |
| 2025-09-17 | 14,580.00 | 14,580.00 | 14,470.00 | 14,480.00 | 13,939.70 | 13,595 |
| 2025-09-16 | 14,740.00 | 14,750.00 | 14,550.00 | 14,550.00 | 14,007.09 | 19,341 |
| 2025-09-15 | 14,890.00 | 14,890.00 | 14,460.00 | 14,550.00 | 14,007.09 | 23,558 |
| 2025-09-12 | 15,140.00 | 15,140.00 | 14,630.00 | 14,790.00 | 14,238.13 | 24,697 |
| 2025-09-11 | 15,200.00 | 15,200.00 | 14,810.00 | 14,880.00 | 14,324.78 | 23,795 |
| 2025-09-10 | 14,740.00 | 15,170.00 | 14,390.00 | 15,140.00 | 14,575.07 | 64,281 |
| 2025-09-09 | 14,580.00 | 14,700.00 | 14,240.00 | 14,690.00 | 14,141.87 | 27,813 |
| 2025-09-08 | 14,490.00 | 14,490.00 | 14,300.00 | 14,430.00 | 13,891.57 | 12,711 |
| 2025-09-05 | 14,280.00 | 14,460.00 | 14,230.00 | 14,460.00 | 13,920.45 | 13,501 |
| 2025-09-04 | 14,250.00 | 14,340.00 | 14,100.00 | 14,280.00 | 13,747.16 | 18,041 |
| 2025-09-03 | 14,380.00 | 14,380.00 | 13,820.00 | 14,120.00 | 13,593.13 | 22,910 |
| 2025-09-02 | 14,200.00 | 14,390.00 | 14,100.00 | 14,310.00 | 13,776.04 | 11,332 |
| 2025-09-01 | 14,700.00 | 14,700.00 | 14,110.00 | 14,150.00 | 13,622.01 | 15,791 |
| 2025-08-29 | 14,580.00 | 14,600.00 | 14,350.00 | 14,450.00 | 13,910.82 | 14,655 |
| 2025-08-28 | 14,500.00 | 14,760.00 | 14,300.00 | 14,600.00 | 14,055.22 | 19,558 |
| 2025-08-27 | 14,740.00 | 14,770.00 | 14,430.00 | 14,490.00 | 13,949.33 | 23,016 |
| 2025-08-26 | 14,840.00 | 14,980.00 | 14,610.00 | 14,720.00 | 14,170.75 | 26,475 |
| 2025-08-25 | 15,360.00 | 15,360.00 | 14,790.00 | 14,830.00 | 14,276.64 | 36,420 |
| 2025-08-22 | 14,990.00 | 15,210.00 | 14,910.00 | 15,010.00 | 14,449.93 | 19,726 |
| 2025-08-21 | 14,820.00 | 15,120.00 | 14,730.00 | 15,030.00 | 14,469.18 | 14,718 |
| 2025-08-20 | 15,100.00 | 15,290.00 | 14,380.00 | 14,680.00 | 14,132.24 | 92,938 |
| 2025-08-19 | 15,320.00 | 15,610.00 | 15,150.00 | 15,170.00 | 14,603.96 | 16,393 |
| 2025-08-18 | 16,500.00 | 16,500.00 | 15,330.00 | 15,430.00 | 14,854.25 | 60,740 |
| 2025-08-14 | 16,610.00 | 16,760.00 | 16,000.00 | 16,030.00 | 15,431.87 | 53,308 |
| 2025-08-13 | 16,700.00 | 16,850.00 | 15,910.00 | 16,610.00 | 15,990.22 | 58,509 |
| 2025-08-12 | 16,310.00 | 16,370.00 | 15,800.00 | 15,850.00 | 15,258.58 | 21,630 |
| 2025-08-11 | 16,200.00 | 16,300.00 | 16,000.00 | 16,230.00 | 15,624.40 | 10,362 |
| 2025-08-08 | 16,340.00 | 16,340.00 | 16,050.00 | 16,240.00 | 15,634.03 | 20,402 |
| 2025-08-07 | 16,250.00 | 16,400.00 | 16,030.00 | 16,150.00 | 15,547.39 | 15,187 |
| 2025-08-06 | 15,950.00 | 16,160.00 | 15,840.00 | 15,970.00 | 15,374.10 | 15,352 |
| 2025-08-05 | 15,810.00 | 16,140.00 | 15,740.00 | 15,740.00 | 15,152.69 | 29,697 |
| 2025-08-04 | 15,040.00 | 15,830.00 | 15,040.00 | 15,720.00 | 15,133.43 | 31,138 |
| 2025-08-01 | 15,790.00 | 15,900.00 | 15,100.00 | 15,220.00 | 14,652.09 | 41,108 |
| 2025-07-31 | 16,000.00 | 16,200.00 | 14,410.00 | 15,790.00 | 15,200.82 | 23,724 |
| 2025-07-30 | 16,310.00 | 16,310.00 | 15,990.00 | 16,000.00 | 15,402.99 | 26,486 |
| 2025-07-29 | 16,460.00 | 16,470.00 | 16,100.00 | 16,300.00 | 15,691.79 | 21,945 |
| 2025-07-28 | 16,690.00 | 16,910.00 | 16,230.00 | 16,280.00 | 15,672.54 | 29,730 |
| 2025-07-25 | 17,310.00 | 17,430.00 | 16,640.00 | 16,650.00 | 16,028.73 | 89,970 |
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.