253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1 |
| 2024-07-19 | 1,697.00 | 1,697.00 | 1,258.00 | 1,258.00 | 1,258.00 | 2,327 |
| 2024-07-18 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1 |
| 2024-07-17 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7 |
| 2024-07-16 | 1,427.00 | 1,427.00 | 1,218.00 | 1,218.00 | 1,218.00 | 4,015 |
| 2024-07-15 | 1,610.00 | 1,610.00 | 1,220.00 | 1,432.00 | 1,432.00 | 3,754 |
| 2024-07-12 | 1,497.00 | 1,497.00 | 1,435.00 | 1,435.00 | 1,435.00 | 203 |
| 2024-07-11 | 1,279.00 | 1,428.00 | 1,279.00 | 1,329.00 | 1,329.00 | 4,642 |
| 2024-07-10 | 1,600.00 | 1,600.00 | 1,214.00 | 1,504.00 | 1,504.00 | 10,836 |
| 2024-07-09 | 1,241.00 | 1,440.00 | 1,241.00 | 1,428.00 | 1,428.00 | 1,403 |
| 2024-07-08 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,101 |
| 2024-07-05 | 1,355.00 | 1,736.00 | 1,355.00 | 1,709.00 | 1,709.00 | 3,562 |
| 2024-07-04 | 1,629.00 | 1,629.00 | 1,212.00 | 1,594.00 | 1,594.00 | 10,885 |
| 2024-07-03 | 1,438.00 | 1,438.00 | 1,425.00 | 1,425.00 | 1,425.00 | 65 |
| 2024-07-02 | 1,471.00 | 1,600.00 | 1,251.00 | 1,251.00 | 1,251.00 | 154 |
| 2024-07-01 | 1,480.00 | 1,480.00 | 1,110.00 | 1,471.00 | 1,471.00 | 5,004 |
| 2024-06-28 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 768 |
| 2024-06-27 | 1,547.00 | 1,547.00 | 1,156.00 | 1,534.00 | 1,534.00 | 323 |
| 2024-06-26 | 1,499.00 | 1,499.00 | 1,147.00 | 1,360.00 | 1,360.00 | 4,103 |
| 2024-06-25 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 102 |
| 2024-06-24 | 1,401.00 | 1,586.00 | 1,401.00 | 1,586.00 | 1,586.00 | 496 |
| 2024-06-21 | 1,313.00 | 1,671.00 | 1,313.00 | 1,648.00 | 1,648.00 | 520 |
| 2024-06-20 | 1,560.00 | 1,560.00 | 1,161.00 | 1,544.00 | 1,544.00 | 26 |
| 2024-06-19 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2024-06-18 | 1,214.00 | 1,599.00 | 1,214.00 | 1,599.00 | 1,599.00 | 2,629 |
| 2024-06-17 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1 |
| 2024-06-14 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 35 |
| 2024-06-13 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1 |
| 2024-06-12 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 526 |
| 2024-06-11 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1 |
| 2024-06-10 | 1,364.00 | 1,364.00 | 1,347.00 | 1,347.00 | 1,347.00 | 34 |
| 2024-06-07 | 1,190.00 | 1,190.00 | 1,126.00 | 1,188.00 | 1,188.00 | 647 |
| 2024-06-05 | 1,410.00 | 1,410.00 | 1,200.00 | 1,200.00 | 1,200.00 | 572 |
| 2024-06-04 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 365 |
| 2024-06-03 | 1,460.00 | 1,460.00 | 1,120.00 | 1,449.00 | 1,449.00 | 913 |
| 2024-05-31 | 1,449.00 | 1,449.00 | 1,113.00 | 1,289.00 | 1,289.00 | 1,630 |
| 2024-05-30 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1 |
| 2024-05-29 | 1,330.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | 401 |
| 2024-05-28 | 1,519.00 | 1,519.00 | 1,330.00 | 1,330.00 | 1,330.00 | 512 |
| 2024-05-27 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2024-05-24 | 1,600.00 | 1,600.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,178 |
| 2024-05-23 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1 |
| 2024-05-22 | 1,587.00 | 1,587.00 | 1,191.00 | 1,249.00 | 1,249.00 | 3,024 |
| 2024-05-21 | 1,428.00 | 1,428.00 | 1,397.00 | 1,397.00 | 1,397.00 | 6 |
| 2024-05-20 | 1,431.00 | 1,431.00 | 1,250.00 | 1,250.00 | 1,250.00 | 304 |
| 2024-05-17 | 1,490.00 | 1,490.00 | 1,249.00 | 1,250.00 | 1,250.00 | 2,360 |
| 2024-05-16 | 1,648.00 | 1,648.00 | 1,221.00 | 1,298.00 | 1,298.00 | 4,249 |
| 2024-05-14 | 1,846.00 | 1,846.00 | 1,436.00 | 1,436.00 | 1,436.00 | 297 |
| 2024-05-13 | 1,273.00 | 1,699.00 | 1,273.00 | 1,689.00 | 1,689.00 | 6,444 |
| 2024-05-10 | 1,540.00 | 1,540.00 | 1,180.00 | 1,497.00 | 1,497.00 | 2,357 |
| 2024-05-09 | 1,397.00 | 1,397.00 | 1,377.00 | 1,377.00 | 1,377.00 | 4 |
| 2024-05-08 | 1,224.00 | 1,224.00 | 1,219.00 | 1,219.00 | 1,219.00 | 476 |
| 2024-05-07 | 1,368.00 | 1,368.00 | 1,229.00 | 1,229.00 | 1,229.00 | 2,001 |
| 2024-05-03 | 1,546.00 | 1,546.00 | 1,147.00 | 1,200.00 | 1,200.00 | 5,161 |
| 2024-05-02 | 1,398.00 | 1,398.00 | 1,200.00 | 1,349.00 | 1,349.00 | 24 |
| 2024-04-30 | 1,400.00 | 1,400.00 | 1,121.00 | 1,218.00 | 1,218.00 | 10 |
| 2024-04-29 | 1,240.00 | 1,240.00 | 1,200.00 | 1,229.00 | 1,229.00 | 801 |
| 2024-04-26 | 1,400.00 | 1,400.00 | 1,200.00 | 1,258.00 | 1,258.00 | 713 |
| 2024-04-25 | 1,395.00 | 1,395.00 | 1,219.00 | 1,219.00 | 1,219.00 | 153 |
| 2024-04-24 | 1,600.00 | 1,600.00 | 1,200.00 | 1,220.00 | 1,220.00 | 13,196 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.