Millie Seojae. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13,790.00 | 13,980.00 | 13,310.00 | 13,480.00 | 12,977.01 | 76,825 |
| 2025-01-23 | 13,360.00 | 14,250.00 | 13,360.00 | 13,830.00 | 13,313.96 | 240,416 |
| 2025-01-22 | 13,210.00 | 13,430.00 | 13,210.00 | 13,400.00 | 12,900.00 | 42,341 |
| 2025-01-21 | 13,220.00 | 13,420.00 | 13,160.00 | 13,190.00 | 12,697.84 | 31,558 |
| 2025-01-20 | 13,460.00 | 13,460.00 | 13,110.00 | 13,270.00 | 12,774.85 | 41,122 |
| 2025-01-17 | 13,440.00 | 13,570.00 | 13,200.00 | 13,280.00 | 12,784.48 | 70,558 |
| 2025-01-16 | 13,680.00 | 13,850.00 | 13,530.00 | 13,570.00 | 13,063.66 | 44,859 |
| 2025-01-15 | 13,690.00 | 13,780.00 | 13,540.00 | 13,670.00 | 13,159.93 | 43,395 |
| 2025-01-14 | 13,460.00 | 13,870.00 | 13,450.00 | 13,690.00 | 13,179.18 | 38,944 |
| 2025-01-13 | 13,880.00 | 13,880.00 | 13,410.00 | 13,470.00 | 12,967.39 | 85,905 |
| 2025-01-10 | 13,900.00 | 14,340.00 | 13,800.00 | 13,880.00 | 13,362.09 | 94,500 |
| 2025-01-09 | 13,640.00 | 13,800.00 | 13,460.00 | 13,790.00 | 13,275.45 | 56,915 |
| 2025-01-08 | 13,600.00 | 13,920.00 | 13,510.00 | 13,740.00 | 13,227.31 | 58,856 |
| 2025-01-07 | 13,730.00 | 13,960.00 | 13,690.00 | 13,720.00 | 13,208.06 | 80,702 |
| 2025-01-06 | 14,020.00 | 14,300.00 | 13,670.00 | 13,740.00 | 13,227.31 | 129,062 |
| 2025-01-03 | 13,970.00 | 14,680.00 | 13,950.00 | 14,120.00 | 13,593.13 | 79,681 |
| 2025-01-02 | 14,350.00 | 14,600.00 | 13,940.00 | 13,970.00 | 13,448.73 | 101,788 |
| 2024-12-30 | 13,820.00 | 14,610.00 | 13,820.00 | 14,400.00 | 13,862.69 | 31,195 |
| 2024-12-27 | 14,590.00 | 14,590.00 | 13,880.00 | 14,100.00 | 13,573.88 | 90,490 |
| 2024-12-26 | 14,750.00 | 14,870.00 | 14,370.00 | 14,420.00 | 13,881.94 | 47,247 |
| 2024-12-24 | 14,930.00 | 15,260.00 | 14,610.00 | 14,610.00 | 14,064.85 | 45,400 |
| 2024-12-23 | 14,660.00 | 15,000.00 | 14,580.00 | 14,930.00 | 14,372.91 | 56,090 |
| 2024-12-20 | 15,140.00 | 15,140.00 | 14,610.00 | 14,660.00 | 14,112.99 | 62,332 |
| 2024-12-19 | 14,900.00 | 15,190.00 | 14,790.00 | 15,000.00 | 14,440.30 | 95,505 |
| 2024-12-18 | 15,150.00 | 15,380.00 | 14,930.00 | 15,240.00 | 14,671.34 | 66,615 |
| 2024-12-17 | 15,790.00 | 15,980.00 | 15,200.00 | 15,210.00 | 14,642.46 | 161,150 |
| 2024-12-16 | 15,180.00 | 15,490.00 | 15,100.00 | 15,330.00 | 14,757.99 | 115,446 |
| 2024-12-13 | 14,500.00 | 15,410.00 | 14,330.00 | 15,180.00 | 14,613.58 | 233,583 |
| 2024-12-12 | 14,400.00 | 14,610.00 | 14,120.00 | 14,450.00 | 13,910.82 | 77,139 |
| 2024-12-11 | 14,110.00 | 14,710.00 | 14,080.00 | 14,370.00 | 13,833.81 | 93,938 |
| 2024-12-10 | 13,130.00 | 14,250.00 | 13,130.00 | 14,080.00 | 13,554.63 | 104,356 |
| 2024-12-09 | 13,700.00 | 13,870.00 | 13,250.00 | 13,250.00 | 12,755.60 | 128,538 |
| 2024-12-06 | 14,630.00 | 14,790.00 | 13,890.00 | 14,150.00 | 13,622.01 | 131,354 |
| 2024-12-05 | 14,740.00 | 15,180.00 | 14,290.00 | 14,580.00 | 14,035.97 | 148,821 |
| 2024-12-04 | 14,510.00 | 14,860.00 | 14,350.00 | 14,730.00 | 14,180.37 | 164,218 |
| 2024-12-03 | 14,310.00 | 15,120.00 | 14,280.00 | 14,860.00 | 14,305.52 | 262,086 |
| 2024-12-02 | 13,770.00 | 14,530.00 | 13,750.00 | 14,150.00 | 13,622.01 | 187,851 |
| 2024-11-29 | 13,410.00 | 14,350.00 | 13,110.00 | 13,900.00 | 13,381.34 | 274,441 |
| 2024-11-28 | 13,080.00 | 13,710.00 | 13,080.00 | 13,340.00 | 12,842.24 | 75,357 |
| 2024-11-27 | 13,240.00 | 13,470.00 | 13,030.00 | 13,190.00 | 12,697.84 | 63,804 |
| 2024-11-26 | 13,180.00 | 13,340.00 | 13,070.00 | 13,240.00 | 12,745.97 | 36,332 |
| 2024-11-25 | 13,110.00 | 13,450.00 | 13,110.00 | 13,250.00 | 12,755.60 | 50,867 |
| 2024-11-22 | 13,080.00 | 13,400.00 | 13,080.00 | 13,150.00 | 12,659.33 | 71,778 |
| 2024-11-21 | 13,240.00 | 13,640.00 | 12,950.00 | 13,040.00 | 12,553.43 | 92,031 |
| 2024-11-20 | 13,660.00 | 13,860.00 | 13,250.00 | 13,250.00 | 12,755.60 | 87,123 |
| 2024-11-19 | 13,730.00 | 14,140.00 | 13,600.00 | 13,740.00 | 13,227.31 | 100,436 |
| 2024-11-18 | 13,720.00 | 14,210.00 | 13,720.00 | 13,810.00 | 13,294.70 | 99,765 |
| 2024-11-15 | 13,430.00 | 13,930.00 | 12,960.00 | 13,760.00 | 13,246.57 | 197,365 |
| 2024-11-14 | 12,290.00 | 13,780.00 | 12,260.00 | 13,430.00 | 12,928.88 | 375,698 |
| 2024-11-13 | 12,800.00 | 13,050.00 | 12,200.00 | 12,290.00 | 11,831.42 | 273,261 |
| 2024-11-12 | 13,510.00 | 13,590.00 | 13,020.00 | 13,050.00 | 12,563.06 | 182,227 |
| 2024-11-11 | 13,990.00 | 13,990.00 | 13,470.00 | 13,600.00 | 13,092.54 | 128,671 |
| 2024-11-08 | 14,000.00 | 14,240.00 | 13,840.00 | 13,900.00 | 13,381.34 | 125,179 |
| 2024-11-07 | 14,260.00 | 14,510.00 | 13,950.00 | 14,130.00 | 13,602.76 | 94,123 |
| 2024-11-06 | 14,430.00 | 14,710.00 | 14,200.00 | 14,260.00 | 13,727.91 | 153,686 |
| 2024-11-05 | 13,990.00 | 14,580.00 | 13,970.00 | 14,470.00 | 13,930.07 | 165,884 |
| 2024-11-04 | 13,840.00 | 14,110.00 | 13,680.00 | 13,990.00 | 13,467.99 | 98,641 |
| 2024-11-01 | 13,920.00 | 14,490.00 | 13,760.00 | 13,830.00 | 13,313.96 | 204,881 |
| 2024-10-31 | 14,150.00 | 14,220.00 | 13,860.00 | 13,920.00 | 13,400.60 | 92,714 |
| 2024-10-30 | 13,660.00 | 14,400.00 | 13,660.00 | 14,170.00 | 13,641.27 | 247,722 |
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.