253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,753.00 | 1,753.00 | 1,298.00 | 1,398.00 | 1,398.00 | 1,812 |
| 2024-04-22 | 1,700.00 | 1,700.00 | 1,302.00 | 1,526.00 | 1,526.00 | 554 |
| 2024-04-19 | 1,304.00 | 1,532.00 | 1,304.00 | 1,531.00 | 1,531.00 | 5,033 |
| 2024-04-18 | 1,625.00 | 1,625.00 | 1,207.00 | 1,533.00 | 1,533.00 | 5,405 |
| 2024-04-17 | 1,430.00 | 1,430.00 | 1,125.00 | 1,420.00 | 1,420.00 | 141 |
| 2024-04-16 | 1,473.00 | 1,473.00 | 1,210.00 | 1,250.00 | 1,250.00 | 8,341 |
| 2024-04-15 | 1,600.00 | 1,600.00 | 1,200.00 | 1,290.00 | 1,290.00 | 9,331 |
| 2024-04-12 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 277 |
| 2024-04-11 | 1,430.00 | 1,430.00 | 1,399.00 | 1,399.00 | 1,399.00 | 854 |
| 2024-04-09 | 1,800.00 | 1,800.00 | 1,402.00 | 1,448.00 | 1,448.00 | 2,735 |
| 2024-04-08 | 1,400.00 | 1,649.00 | 1,400.00 | 1,649.00 | 1,649.00 | 688 |
| 2024-04-05 | 1,734.00 | 1,734.00 | 1,352.00 | 1,500.00 | 1,500.00 | 1,290 |
| 2024-04-04 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,502 |
| 2024-04-03 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1 |
| 2024-04-02 | 1,750.00 | 1,750.00 | 1,306.00 | 1,547.00 | 1,547.00 | 493 |
| 2024-04-01 | 1,890.00 | 1,890.00 | 1,445.00 | 1,528.00 | 1,528.00 | 2,575 |
| 2024-03-29 | 1,998.00 | 1,998.00 | 1,700.00 | 1,700.00 | 1,700.00 | 481 |
| 2024-03-28 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2024-03-27 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1 |
| 2024-03-26 | 1,991.00 | 1,999.00 | 1,991.00 | 1,999.00 | 1,999.00 | 2 |
| 2024-03-25 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1 |
| 2024-03-22 | 1,999.00 | 1,999.00 | 1,615.00 | 1,998.00 | 1,998.00 | 52 |
| 2024-03-21 | 2,170.00 | 2,170.00 | 1,615.00 | 1,899.00 | 1,899.00 | 346 |
| 2024-03-20 | 1,911.00 | 1,911.00 | 1,899.00 | 1,899.00 | 1,899.00 | 3 |
| 2024-03-19 | 1,890.00 | 1,890.00 | 1,575.00 | 1,888.00 | 1,888.00 | 153 |
| 2024-03-18 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1 |
| 2024-03-15 | 1,590.00 | 1,700.00 | 1,587.00 | 1,698.00 | 1,698.00 | 5,521 |
| 2024-03-14 | 1,641.00 | 1,641.00 | 1,396.00 | 1,592.00 | 1,592.00 | 4,891 |
| 2024-03-13 | 1,697.00 | 1,697.00 | 1,341.00 | 1,642.00 | 1,642.00 | 303 |
| 2024-03-12 | 1,410.00 | 1,600.00 | 1,409.00 | 1,577.00 | 1,577.00 | 1,619 |
| 2024-03-11 | 1,868.00 | 1,868.00 | 1,530.00 | 1,657.00 | 1,657.00 | 480 |
| 2024-03-08 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2024-03-07 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 8 |
| 2024-03-06 | 1,648.00 | 1,648.00 | 1,358.00 | 1,626.00 | 1,626.00 | 1,190 |
| 2024-03-05 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1 |
| 2024-03-04 | 1,638.00 | 1,638.00 | 1,401.00 | 1,632.00 | 1,632.00 | 5 |
| 2024-02-29 | 1,500.00 | 1,646.00 | 1,500.00 | 1,646.00 | 1,646.00 | 68 |
| 2024-02-28 | 1,419.00 | 1,662.00 | 1,419.00 | 1,651.00 | 1,651.00 | 2,013 |
| 2024-02-27 | 1,490.00 | 1,789.00 | 1,412.00 | 1,669.00 | 1,669.00 | 4,103 |
| 2024-02-26 | 1,849.00 | 1,849.00 | 1,649.00 | 1,649.00 | 1,649.00 | 4 |
| 2024-02-23 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1 |
| 2024-02-22 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,499.00 | 71 |
| 2024-02-21 | 1,430.00 | 1,589.00 | 1,430.00 | 1,560.00 | 1,560.00 | 1,382 |
| 2024-02-20 | 1,684.00 | 1,684.00 | 1,455.00 | 1,679.00 | 1,679.00 | 2,184 |
| 2024-02-19 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 372 |
| 2024-02-16 | 1,797.00 | 1,797.00 | 1,648.00 | 1,649.00 | 1,649.00 | 151 |
| 2024-02-15 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1 |
| 2024-02-14 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0 |
| 2024-02-13 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 5 |
| 2024-02-08 | 1,599.00 | 1,690.00 | 1,428.00 | 1,690.00 | 1,690.00 | 1,188 |
| 2024-02-07 | 1,780.00 | 1,780.00 | 1,471.00 | 1,600.00 | 1,600.00 | 3,683 |
| 2024-02-06 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1 |
| 2024-02-05 | 1,700.00 | 1,700.00 | 1,401.00 | 1,619.00 | 1,619.00 | 3,044 |
| 2024-02-02 | 1,610.00 | 1,750.00 | 1,606.00 | 1,648.00 | 1,648.00 | 876 |
| 2024-02-01 | 1,612.00 | 1,889.00 | 1,612.00 | 1,889.00 | 1,889.00 | 1,081 |
| 2024-01-31 | 1,898.00 | 1,898.00 | 1,500.00 | 1,896.00 | 1,896.00 | 172 |
| 2024-01-30 | 1,948.00 | 1,948.00 | 1,500.00 | 1,748.00 | 1,748.00 | 992 |
| 2024-01-29 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2024-01-26 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1 |
| 2024-01-25 | 1,898.00 | 1,898.00 | 1,520.00 | 1,798.00 | 1,798.00 | 3,282 |
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.