Millie Seojae. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12,540.00 | 12,570.00 | 12,380.00 | 12,500.00 | 12,033.58 | 21,980 |
| 2025-04-24 | 12,660.00 | 12,700.00 | 12,350.00 | 12,470.00 | 12,004.70 | 20,488 |
| 2025-04-23 | 12,390.00 | 12,780.00 | 12,230.00 | 12,650.00 | 12,177.99 | 78,776 |
| 2025-04-22 | 12,180.00 | 12,430.00 | 12,100.00 | 12,300.00 | 11,841.04 | 25,665 |
| 2025-04-21 | 12,350.00 | 12,450.00 | 12,200.00 | 12,300.00 | 11,841.04 | 23,729 |
| 2025-04-18 | 12,100.00 | 12,270.00 | 11,930.00 | 12,270.00 | 11,812.16 | 28,637 |
| 2025-04-17 | 11,670.00 | 12,010.00 | 11,670.00 | 11,990.00 | 11,542.61 | 33,466 |
| 2025-04-16 | 11,900.00 | 11,910.00 | 11,610.00 | 11,740.00 | 11,301.94 | 25,684 |
| 2025-04-15 | 11,760.00 | 11,900.00 | 11,680.00 | 11,850.00 | 11,407.84 | 49,065 |
| 2025-04-14 | 11,840.00 | 11,940.00 | 11,770.00 | 11,850.00 | 11,407.84 | 26,131 |
| 2025-04-11 | 11,190.00 | 11,980.00 | 11,070.00 | 11,860.00 | 11,417.46 | 43,688 |
| 2025-04-10 | 11,160.00 | 11,520.00 | 11,160.00 | 11,280.00 | 10,859.10 | 67,465 |
| 2025-04-09 | 11,000.00 | 11,400.00 | 10,600.00 | 10,840.00 | 10,435.52 | 80,437 |
| 2025-04-08 | 11,790.00 | 11,970.00 | 11,230.00 | 11,300.00 | 10,878.36 | 73,284 |
| 2025-04-07 | 11,970.00 | 12,200.00 | 11,570.00 | 11,650.00 | 11,215.30 | 44,245 |
| 2025-04-04 | 11,950.00 | 12,350.00 | 11,950.00 | 12,290.00 | 11,831.42 | 22,121 |
| 2025-04-03 | 12,050.00 | 12,360.00 | 11,950.00 | 12,200.00 | 11,744.78 | 24,450 |
| 2025-04-02 | 12,290.00 | 12,550.00 | 12,240.00 | 12,300.00 | 11,841.04 | 22,804 |
| 2025-04-01 | 12,380.00 | 12,730.00 | 12,300.00 | 12,300.00 | 11,841.04 | 22,610 |
| 2025-03-31 | 12,670.00 | 12,780.00 | 12,270.00 | 12,300.00 | 11,841.04 | 36,480 |
| 2025-03-28 | 12,950.00 | 13,040.00 | 12,690.00 | 12,810.00 | 12,332.01 | 60,781 |
| 2025-03-27 | 13,060.00 | 13,150.00 | 12,980.00 | 13,040.00 | 12,553.43 | 32,634 |
| 2025-03-26 | 13,190.00 | 13,230.00 | 13,020.00 | 13,060.00 | 12,572.69 | 35,478 |
| 2025-03-25 | 13,210.00 | 13,400.00 | 12,980.00 | 13,130.00 | 12,640.07 | 46,303 |
| 2025-03-24 | 13,120.00 | 13,460.00 | 13,060.00 | 13,210.00 | 12,717.09 | 36,526 |
| 2025-03-21 | 13,230.00 | 13,300.00 | 13,010.00 | 13,130.00 | 12,640.07 | 58,764 |
| 2025-03-20 | 13,450.00 | 13,450.00 | 12,920.00 | 13,230.00 | 12,736.34 | 63,069 |
| 2025-03-19 | 13,130.00 | 13,360.00 | 13,030.00 | 13,310.00 | 12,813.36 | 40,457 |
| 2025-03-18 | 13,290.00 | 13,360.00 | 12,910.00 | 13,130.00 | 12,640.07 | 55,693 |
| 2025-03-17 | 13,210.00 | 13,390.00 | 13,210.00 | 13,290.00 | 12,794.10 | 26,260 |
| 2025-03-14 | 13,390.00 | 13,550.00 | 13,160.00 | 13,180.00 | 12,688.21 | 75,520 |
| 2025-03-13 | 13,500.00 | 13,650.00 | 13,390.00 | 13,390.00 | 12,890.37 | 22,402 |
| 2025-03-12 | 13,320.00 | 13,610.00 | 13,270.00 | 13,420.00 | 12,919.25 | 22,719 |
| 2025-03-11 | 13,150.00 | 13,530.00 | 13,120.00 | 13,320.00 | 12,822.99 | 42,787 |
| 2025-03-10 | 13,500.00 | 13,700.00 | 13,310.00 | 13,530.00 | 13,025.15 | 45,250 |
| 2025-03-07 | 13,570.00 | 13,780.00 | 13,200.00 | 13,450.00 | 12,948.13 | 75,500 |
| 2025-03-06 | 14,290.00 | 14,290.00 | 13,650.00 | 13,730.00 | 13,217.69 | 74,422 |
| 2025-03-05 | 13,700.00 | 14,230.00 | 13,700.00 | 14,010.00 | 13,487.24 | 51,285 |
| 2025-03-04 | 14,200.00 | 14,240.00 | 13,600.00 | 13,680.00 | 13,169.55 | 98,320 |
| 2025-02-28 | 14,400.00 | 14,780.00 | 14,270.00 | 14,270.00 | 13,737.54 | 63,901 |
| 2025-02-27 | 14,740.00 | 14,970.00 | 14,600.00 | 14,740.00 | 14,190.00 | 31,803 |
| 2025-02-26 | 15,030.00 | 15,180.00 | 14,650.00 | 14,720.00 | 14,170.75 | 79,472 |
| 2025-02-25 | 15,000.00 | 15,220.00 | 14,910.00 | 15,190.00 | 14,623.21 | 26,094 |
| 2025-02-24 | 15,210.00 | 15,210.00 | 14,950.00 | 15,050.00 | 14,488.43 | 38,276 |
| 2025-02-21 | 14,930.00 | 15,350.00 | 14,930.00 | 15,270.00 | 14,700.22 | 51,313 |
| 2025-02-20 | 14,800.00 | 15,390.00 | 14,800.00 | 14,930.00 | 14,372.91 | 68,826 |
| 2025-02-19 | 15,020.00 | 15,190.00 | 14,870.00 | 15,090.00 | 14,526.94 | 43,881 |
| 2025-02-18 | 14,610.00 | 15,190.00 | 14,520.00 | 15,130.00 | 14,565.45 | 95,355 |
| 2025-02-17 | 14,900.00 | 14,920.00 | 14,450.00 | 14,550.00 | 14,007.09 | 111,479 |
| 2025-02-14 | 14,940.00 | 15,120.00 | 14,600.00 | 14,910.00 | 14,353.66 | 58,714 |
| 2025-02-13 | 14,870.00 | 15,170.00 | 14,790.00 | 14,950.00 | 14,392.16 | 65,001 |
| 2025-02-12 | 15,380.00 | 15,390.00 | 14,540.00 | 14,780.00 | 14,228.51 | 217,810 |
| 2025-02-11 | 15,700.00 | 15,890.00 | 15,420.00 | 15,450.00 | 14,873.51 | 95,199 |
| 2025-02-10 | 16,050.00 | 16,050.00 | 14,900.00 | 15,610.00 | 15,027.54 | 200,387 |
| 2025-02-07 | 16,940.00 | 16,940.00 | 16,060.00 | 16,090.00 | 15,489.63 | 202,068 |
| 2025-02-06 | 15,580.00 | 16,900.00 | 15,200.00 | 16,710.00 | 16,086.49 | 610,225 |
| 2025-02-05 | 14,800.00 | 15,630.00 | 14,800.00 | 15,520.00 | 14,940.90 | 329,073 |
| 2025-02-04 | 13,900.00 | 15,040.00 | 13,900.00 | 14,740.00 | 14,190.00 | 332,248 |
| 2025-02-03 | 13,550.00 | 13,980.00 | 13,180.00 | 13,900.00 | 13,381.34 | 104,362 |
| 2025-01-31 | 13,520.00 | 13,870.00 | 13,240.00 | 13,770.00 | 13,256.19 | 51,741 |
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.