Millie Seojae. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13,450.00 | 13,910.00 | 13,100.00 | 13,780.00 | 13,265.82 | 173,900 |
| 2024-10-28 | 13,410.00 | 13,580.00 | 13,390.00 | 13,450.00 | 12,948.13 | 115,240 |
| 2024-10-25 | 13,600.00 | 13,820.00 | 13,410.00 | 13,410.00 | 12,909.63 | 206,406 |
| 2024-10-24 | 13,910.00 | 14,160.00 | 13,620.00 | 13,630.00 | 13,121.42 | 246,563 |
| 2024-10-23 | 13,910.00 | 14,140.00 | 13,820.00 | 13,980.00 | 13,458.36 | 192,649 |
| 2024-10-22 | 14,330.00 | 14,730.00 | 13,950.00 | 13,980.00 | 13,458.36 | 531,297 |
| 2024-10-21 | 14,710.00 | 14,800.00 | 14,420.00 | 14,470.00 | 13,930.07 | 311,565 |
| 2024-10-18 | 15,000.00 | 15,140.00 | 14,680.00 | 14,850.00 | 14,295.90 | 421,925 |
| 2024-10-17 | 16,230.00 | 16,470.00 | 15,110.00 | 15,140.00 | 14,575.07 | 1,563,244 |
| 2024-10-16 | 16,200.00 | 16,410.00 | 15,420.00 | 15,420.00 | 14,844.63 | 1,356,692 |
| 2024-10-15 | 18,310.00 | 19,040.00 | 16,200.00 | 16,360.00 | 15,749.55 | 3,212,943 |
| 2024-10-14 | 21,200.00 | 22,100.00 | 19,500.00 | 19,500.00 | 18,772.39 | 9,126,830 |
| 2024-10-11 | 18,980.00 | 19,640.00 | 17,090.00 | 18,680.00 | 17,982.99 | 9,645,657 |
| 2024-10-10 | 15,100.00 | 15,320.00 | 15,000.00 | 15,110.00 | 14,546.19 | 16,629 |
| 2024-10-08 | 15,100.00 | 15,240.00 | 14,800.00 | 15,080.00 | 14,517.31 | 16,140 |
| 2024-10-07 | 14,810.00 | 15,240.00 | 14,710.00 | 15,100.00 | 14,536.57 | 21,287 |
| 2024-10-04 | 14,600.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,247.76 | 32,125 |
| 2024-10-02 | 14,900.00 | 15,140.00 | 14,770.00 | 14,790.00 | 14,238.13 | 29,901 |
| 2024-09-30 | 15,380.00 | 15,380.00 | 14,920.00 | 14,990.00 | 14,430.67 | 27,774 |
| 2024-09-27 | 15,370.00 | 15,570.00 | 15,170.00 | 15,380.00 | 14,806.12 | 23,339 |
| 2024-09-26 | 15,220.00 | 15,390.00 | 15,010.00 | 15,370.00 | 14,796.49 | 19,163 |
| 2024-09-25 | 14,910.00 | 15,280.00 | 14,910.00 | 15,100.00 | 14,536.57 | 19,620 |
| 2024-09-24 | 15,040.00 | 15,170.00 | 14,840.00 | 15,070.00 | 14,507.69 | 10,379 |
| 2024-09-23 | 14,960.00 | 15,110.00 | 14,820.00 | 15,000.00 | 14,440.30 | 23,398 |
| 2024-09-20 | 15,180.00 | 15,350.00 | 14,910.00 | 14,960.00 | 14,401.79 | 19,985 |
| 2024-09-19 | 15,320.00 | 15,340.00 | 14,850.00 | 15,170.00 | 14,603.96 | 24,639 |
| 2024-09-13 | 15,040.00 | 15,490.00 | 15,000.00 | 15,410.00 | 14,835.00 | 20,097 |
| 2024-09-12 | 14,850.00 | 15,350.00 | 14,780.00 | 15,340.00 | 14,767.61 | 17,103 |
| 2024-09-11 | 15,260.00 | 15,310.00 | 14,570.00 | 14,670.00 | 14,122.61 | 25,653 |
| 2024-09-10 | 14,210.00 | 15,430.00 | 14,210.00 | 15,000.00 | 14,440.30 | 72,869 |
| 2024-09-09 | 14,100.00 | 14,380.00 | 13,820.00 | 14,350.00 | 13,814.55 | 46,613 |
| 2024-09-06 | 14,990.00 | 15,160.00 | 14,200.00 | 14,300.00 | 13,766.42 | 71,355 |
| 2024-09-05 | 15,150.00 | 15,440.00 | 14,680.00 | 14,990.00 | 14,430.67 | 54,472 |
| 2024-09-04 | 15,830.00 | 16,000.00 | 15,000.00 | 15,120.00 | 14,555.82 | 86,583 |
| 2024-09-03 | 16,230.00 | 16,460.00 | 16,070.00 | 16,250.00 | 15,643.66 | 20,311 |
| 2024-09-02 | 16,260.00 | 16,500.00 | 16,090.00 | 16,230.00 | 15,624.40 | 24,821 |
| 2024-08-30 | 16,200.00 | 16,490.00 | 16,170.00 | 16,350.00 | 15,739.93 | 13,073 |
| 2024-08-29 | 16,390.00 | 16,670.00 | 16,090.00 | 16,200.00 | 15,595.52 | 36,421 |
| 2024-08-28 | 16,830.00 | 16,990.00 | 16,470.00 | 16,500.00 | 15,884.33 | 20,863 |
| 2024-08-27 | 16,830.00 | 16,920.00 | 16,500.00 | 16,800.00 | 16,173.13 | 14,411 |
| 2024-08-26 | 17,070.00 | 17,120.00 | 16,400.00 | 16,760.00 | 16,134.63 | 39,464 |
| 2024-08-23 | 16,900.00 | 17,230.00 | 16,790.00 | 17,070.00 | 16,433.06 | 48,843 |
| 2024-08-22 | 17,730.00 | 17,870.00 | 17,140.00 | 17,300.00 | 16,654.48 | 52,786 |
| 2024-08-21 | 16,780.00 | 17,920.00 | 16,780.00 | 17,870.00 | 17,203.21 | 118,116 |
| 2024-08-20 | 16,450.00 | 17,080.00 | 16,390.00 | 16,960.00 | 16,327.16 | 80,802 |
| 2024-08-19 | 16,220.00 | 16,440.00 | 15,990.00 | 16,060.00 | 15,460.75 | 25,625 |
| 2024-08-16 | 16,750.00 | 16,760.00 | 16,170.00 | 16,200.00 | 15,595.52 | 58,305 |
| 2024-08-14 | 16,800.00 | 17,300.00 | 16,430.00 | 16,510.00 | 15,893.96 | 133,555 |
| 2024-08-13 | 15,570.00 | 17,400.00 | 15,570.00 | 16,200.00 | 15,595.52 | 439,309 |
| 2024-08-12 | 15,350.00 | 15,580.00 | 15,340.00 | 15,430.00 | 14,854.25 | 28,799 |
| 2024-08-09 | 15,230.00 | 15,460.00 | 15,120.00 | 15,340.00 | 14,767.61 | 27,249 |
| 2024-08-08 | 15,100.00 | 15,350.00 | 14,950.00 | 15,000.00 | 14,440.30 | 32,337 |
| 2024-08-07 | 14,840.00 | 15,690.00 | 14,840.00 | 15,260.00 | 14,690.60 | 44,955 |
| 2024-08-06 | 14,020.00 | 15,340.00 | 14,020.00 | 15,060.00 | 14,498.06 | 104,070 |
| 2024-08-05 | 16,290.00 | 16,560.00 | 13,520.00 | 14,020.00 | 13,496.87 | 215,878 |
| 2024-08-02 | 17,170.00 | 17,260.00 | 16,600.00 | 16,680.00 | 16,057.61 | 91,816 |
| 2024-08-01 | 16,810.00 | 19,000.00 | 16,810.00 | 17,400.00 | 16,750.75 | 515,075 |
| 2024-07-31 | 16,360.00 | 17,390.00 | 16,360.00 | 16,810.00 | 16,182.76 | 120,590 |
| 2024-07-30 | 16,420.00 | 16,560.00 | 16,290.00 | 16,360.00 | 15,749.55 | 12,957 |
| 2024-07-29 | 16,150.00 | 16,600.00 | 16,130.00 | 16,560.00 | 15,942.09 | 22,996 |
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.