Millie Seojae. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,800.00 | 18,060.00 | 17,250.00 | 17,470.00 | 16,818.13 | 44,945 |
| 2025-07-23 | 18,650.00 | 18,650.00 | 17,630.00 | 17,800.00 | 17,135.82 | 63,094 |
| 2025-07-22 | 18,850.00 | 19,350.00 | 18,190.00 | 18,630.00 | 17,934.85 | 96,272 |
| 2025-07-21 | 19,970.00 | 19,970.00 | 18,700.00 | 18,850.00 | 18,146.64 | 134,459 |
| 2025-07-18 | 18,620.00 | 18,650.00 | 18,040.00 | 18,600.00 | 17,905.97 | 45,720 |
| 2025-07-17 | 19,100.00 | 19,100.00 | 18,210.00 | 18,620.00 | 17,925.22 | 43,824 |
| 2025-07-16 | 19,310.00 | 19,310.00 | 18,750.00 | 19,050.00 | 18,339.18 | 43,315 |
| 2025-07-15 | 18,010.00 | 19,450.00 | 18,010.00 | 19,190.00 | 18,473.96 | 126,571 |
| 2025-07-14 | 18,110.00 | 18,450.00 | 17,330.00 | 18,120.00 | 17,443.88 | 31,457 |
| 2025-07-11 | 18,080.00 | 18,600.00 | 18,080.00 | 18,320.00 | 17,636.42 | 50,262 |
| 2025-07-10 | 17,250.00 | 18,440.00 | 17,250.00 | 18,050.00 | 17,376.49 | 84,919 |
| 2025-07-09 | 17,440.00 | 17,600.00 | 17,100.00 | 17,440.00 | 16,789.25 | 22,030 |
| 2025-07-08 | 17,070.00 | 17,650.00 | 17,070.00 | 17,450.00 | 16,798.88 | 39,680 |
| 2025-07-07 | 16,700.00 | 17,420.00 | 16,650.00 | 17,250.00 | 16,606.34 | 25,852 |
| 2025-07-04 | 17,400.00 | 17,440.00 | 16,750.00 | 16,850.00 | 16,221.27 | 44,730 |
| 2025-07-03 | 16,620.00 | 17,410.00 | 16,620.00 | 17,250.00 | 16,606.34 | 61,932 |
| 2025-07-02 | 16,800.00 | 17,140.00 | 15,760.00 | 17,000.00 | 16,365.67 | 56,357 |
| 2025-07-01 | 16,920.00 | 16,990.00 | 16,530.00 | 16,940.00 | 16,307.91 | 52,715 |
| 2025-06-30 | 16,490.00 | 16,960.00 | 16,240.00 | 16,920.00 | 16,288.66 | 83,062 |
| 2025-06-27 | 15,910.00 | 16,960.00 | 15,910.00 | 16,120.00 | 15,518.51 | 44,061 |
| 2025-06-26 | 15,850.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,306.72 | 136,288 |
| 2025-06-25 | 16,570.00 | 16,640.00 | 15,230.00 | 16,090.00 | 15,489.63 | 79,079 |
| 2025-06-24 | 16,630.00 | 17,410.00 | 16,440.00 | 16,540.00 | 15,922.84 | 49,075 |
| 2025-06-23 | 16,300.00 | 16,860.00 | 16,300.00 | 16,500.00 | 15,884.33 | 45,463 |
| 2025-06-20 | 16,680.00 | 16,970.00 | 16,410.00 | 16,940.00 | 16,307.91 | 62,323 |
| 2025-06-19 | 17,000.00 | 17,000.00 | 16,400.00 | 16,400.00 | 15,788.06 | 47,556 |
| 2025-06-18 | 16,510.00 | 17,080.00 | 16,200.00 | 16,400.00 | 15,788.06 | 60,077 |
| 2025-06-17 | 16,420.00 | 16,900.00 | 16,220.00 | 16,350.00 | 15,739.93 | 57,299 |
| 2025-06-16 | 16,290.00 | 16,620.00 | 16,040.00 | 16,490.00 | 15,874.70 | 81,983 |
| 2025-06-13 | 17,490.00 | 17,490.00 | 16,310.00 | 16,470.00 | 15,855.45 | 173,642 |
| 2025-06-12 | 17,870.00 | 17,870.00 | 17,130.00 | 17,350.00 | 16,702.61 | 56,583 |
| 2025-06-11 | 17,930.00 | 18,350.00 | 17,650.00 | 17,700.00 | 17,039.55 | 89,375 |
| 2025-06-10 | 18,200.00 | 18,410.00 | 17,500.00 | 17,820.00 | 17,155.07 | 117,304 |
| 2025-06-09 | 19,030.00 | 19,140.00 | 17,250.00 | 18,040.00 | 17,366.87 | 126,549 |
| 2025-06-05 | 18,480.00 | 19,140.00 | 18,130.00 | 18,980.00 | 18,271.79 | 149,472 |
| 2025-06-04 | 18,650.00 | 18,840.00 | 18,010.00 | 18,300.00 | 17,617.16 | 69,795 |
| 2025-06-02 | 18,600.00 | 18,990.00 | 18,400.00 | 18,440.00 | 17,751.94 | 130,865 |
| 2025-05-30 | 17,390.00 | 18,650.00 | 17,210.00 | 18,450.00 | 17,761.57 | 175,704 |
| 2025-05-29 | 17,750.00 | 17,750.00 | 17,130.00 | 17,390.00 | 16,741.12 | 63,870 |
| 2025-05-28 | 17,330.00 | 18,100.00 | 17,110.00 | 17,520.00 | 16,866.27 | 128,405 |
| 2025-05-27 | 16,350.00 | 17,690.00 | 16,300.00 | 17,360.00 | 16,712.24 | 205,539 |
| 2025-05-26 | 16,520.00 | 16,560.00 | 15,700.00 | 16,090.00 | 15,489.63 | 102,164 |
| 2025-05-23 | 16,400.00 | 16,940.00 | 16,310.00 | 16,650.00 | 16,028.73 | 152,568 |
| 2025-05-22 | 15,900.00 | 16,940.00 | 15,120.00 | 16,350.00 | 15,739.93 | 441,204 |
| 2025-05-21 | 14,910.00 | 15,250.00 | 14,670.00 | 15,200.00 | 14,632.84 | 101,205 |
| 2025-05-20 | 14,390.00 | 14,850.00 | 14,350.00 | 14,750.00 | 14,199.63 | 98,465 |
| 2025-05-19 | 14,010.00 | 14,390.00 | 13,940.00 | 14,380.00 | 13,843.43 | 45,508 |
| 2025-05-16 | 14,380.00 | 14,380.00 | 14,040.00 | 14,070.00 | 13,545.00 | 33,759 |
| 2025-05-15 | 13,950.00 | 14,410.00 | 13,650.00 | 14,390.00 | 13,853.06 | 59,652 |
| 2025-05-14 | 13,810.00 | 14,120.00 | 13,790.00 | 13,940.00 | 13,419.85 | 44,733 |
| 2025-05-13 | 13,280.00 | 14,060.00 | 13,040.00 | 14,010.00 | 13,487.24 | 120,698 |
| 2025-05-12 | 12,640.00 | 13,050.00 | 12,620.00 | 12,990.00 | 12,505.30 | 34,076 |
| 2025-05-09 | 12,920.00 | 13,010.00 | 12,580.00 | 12,600.00 | 12,129.85 | 34,996 |
| 2025-05-08 | 12,700.00 | 13,000.00 | 12,580.00 | 12,980.00 | 12,495.67 | 34,002 |
| 2025-05-07 | 12,610.00 | 12,740.00 | 12,370.00 | 12,700.00 | 12,226.12 | 24,188 |
| 2025-05-02 | 12,750.00 | 12,890.00 | 12,420.00 | 12,550.00 | 12,081.72 | 16,890 |
| 2025-04-30 | 12,360.00 | 12,900.00 | 12,280.00 | 12,750.00 | 12,274.25 | 51,073 |
| 2025-04-29 | 12,190.00 | 12,400.00 | 12,190.00 | 12,280.00 | 11,821.79 | 22,830 |
| 2025-04-28 | 12,470.00 | 12,600.00 | 12,260.00 | 12,300.00 | 11,841.04 | 15,355 |
| 2025-04-25 | 12,540.00 | 12,570.00 | 12,380.00 | 12,500.00 | 12,033.58 | 21,980 |
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.