253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,895.00 | 1,895.00 | 1,529.00 | 1,787.00 | 1,787.00 | 1,389 |
| 2024-01-23 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1 |
| 2024-01-22 | 1,840.00 | 1,840.00 | 1,450.00 | 1,692.00 | 1,692.00 | 4 |
| 2024-01-19 | 1,799.00 | 1,799.00 | 1,500.00 | 1,692.00 | 1,692.00 | 288 |
| 2024-01-18 | 1,798.00 | 1,798.00 | 1,500.00 | 1,747.00 | 1,747.00 | 20 |
| 2024-01-17 | 1,750.00 | 1,750.00 | 1,500.00 | 1,739.00 | 1,739.00 | 203 |
| 2024-01-16 | 1,990.00 | 1,990.00 | 1,694.00 | 1,694.00 | 1,694.00 | 8 |
| 2024-01-15 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2024-01-12 | 1,968.00 | 1,968.00 | 1,749.00 | 1,749.00 | 1,749.00 | 274 |
| 2024-01-11 | 1,970.00 | 1,970.00 | 1,675.00 | 1,947.00 | 1,947.00 | 7,062 |
| 2024-01-10 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1 |
| 2024-01-09 | 1,990.00 | 1,990.00 | 1,600.00 | 1,767.00 | 1,767.00 | 124 |
| 2024-01-08 | 1,995.00 | 1,995.00 | 1,607.00 | 1,780.00 | 1,780.00 | 1,289 |
| 2024-01-05 | 1,939.00 | 1,939.00 | 1,441.00 | 1,890.00 | 1,890.00 | 277 |
| 2024-01-04 | 1,749.00 | 1,749.00 | 1,513.00 | 1,689.00 | 1,689.00 | 4,870 |
| 2024-01-03 | 1,900.00 | 1,900.00 | 1,530.00 | 1,779.00 | 1,779.00 | 1,865 |
| 2024-01-02 | 1,999.00 | 1,999.00 | 1,537.00 | 1,788.00 | 1,788.00 | 203 |
| 2023-12-28 | 2,195.00 | 2,195.00 | 1,700.00 | 1,790.00 | 1,790.00 | 164 |
| 2023-12-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2023-12-26 | 2,000.00 | 2,000.00 | 1,895.00 | 1,895.00 | 1,895.00 | 54 |
| 2023-12-22 | 1,789.00 | 1,789.00 | 1,562.00 | 1,784.00 | 1,784.00 | 987 |
| 2023-12-21 | 1,829.00 | 1,829.00 | 1,600.00 | 1,829.00 | 1,829.00 | 573 |
| 2023-12-20 | 1,949.00 | 1,949.00 | 1,445.00 | 1,600.00 | 1,600.00 | 6,054 |
| 2023-12-19 | 1,799.00 | 1,799.00 | 1,531.00 | 1,699.00 | 1,699.00 | 578 |
| 2023-12-18 | 1,842.00 | 1,842.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2,222 |
| 2023-12-15 | 1,800.00 | 1,800.00 | 1,757.00 | 1,757.00 | 1,757.00 | 202 |
| 2023-12-14 | 1,701.00 | 1,701.00 | 1,650.00 | 1,700.00 | 1,700.00 | 902 |
| 2023-12-13 | 1,999.00 | 1,999.00 | 1,700.00 | 1,876.00 | 1,876.00 | 462 |
| 2023-12-12 | 1,946.00 | 1,946.00 | 1,700.00 | 1,798.00 | 1,798.00 | 169 |
| 2023-12-11 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1,409 |
| 2023-12-08 | 1,952.00 | 1,952.00 | 1,700.00 | 1,840.00 | 1,840.00 | 398 |
| 2023-12-07 | 1,995.00 | 1,995.00 | 1,700.00 | 1,700.00 | 1,700.00 | 185 |
| 2023-12-06 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2023-12-05 | 1,999.00 | 1,999.00 | 1,700.00 | 1,986.00 | 1,986.00 | 100 |
| 2023-12-04 | 1,900.00 | 1,900.00 | 1,873.00 | 1,874.00 | 1,874.00 | 321 |
| 2023-12-01 | 1,989.00 | 1,989.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2 |
| 2023-11-30 | 1,580.00 | 1,789.00 | 1,579.00 | 1,750.00 | 1,750.00 | 115 |
| 2023-11-29 | 1,998.00 | 1,998.00 | 1,789.00 | 1,789.00 | 1,789.00 | 9 |
| 2023-11-28 | 1,750.00 | 1,889.00 | 1,720.00 | 1,800.00 | 1,800.00 | 315 |
| 2023-11-27 | 1,750.00 | 2,000.00 | 1,700.00 | 1,983.00 | 1,983.00 | 511 |
| 2023-11-24 | 2,085.00 | 2,085.00 | 1,700.00 | 2,000.00 | 2,000.00 | 584 |
| 2023-11-23 | 2,045.00 | 2,045.00 | 1,600.00 | 1,944.00 | 1,944.00 | 311 |
| 2023-11-22 | 1,897.00 | 1,897.00 | 1,500.00 | 1,784.00 | 1,784.00 | 222 |
| 2023-11-21 | 1,780.00 | 1,780.00 | 1,500.00 | 1,747.00 | 1,747.00 | 12 |
| 2023-11-20 | 1,950.00 | 1,950.00 | 1,446.00 | 1,550.00 | 1,550.00 | 1,610 |
| 2023-11-17 | 1,455.00 | 1,943.00 | 1,455.00 | 1,700.00 | 1,700.00 | 21 |
| 2023-11-16 | 1,729.00 | 1,729.00 | 1,500.00 | 1,700.00 | 1,700.00 | 3 |
| 2023-11-15 | 1,890.00 | 1,890.00 | 1,699.00 | 1,739.00 | 1,739.00 | 7 |
| 2023-11-14 | 1,950.00 | 1,950.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4 |
| 2023-11-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-11-10 | 1,899.00 | 1,899.00 | 1,445.00 | 1,500.00 | 1,500.00 | 20 |
| 2023-11-09 | 1,800.00 | 1,800.00 | 1,445.00 | 1,700.00 | 1,700.00 | 15 |
| 2023-11-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7 |
| 2023-11-07 | 1,937.00 | 1,937.00 | 1,648.00 | 1,689.00 | 1,689.00 | 354 |
| 2023-11-06 | 2,200.00 | 2,200.00 | 1,938.00 | 1,938.00 | 1,938.00 | 2 |
| 2023-11-03 | 1,991.00 | 1,991.00 | 1,772.00 | 1,980.00 | 1,980.00 | 3 |
| 2023-11-02 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1 |
| 2023-11-01 | 1,557.00 | 1,557.00 | 1,449.00 | 1,555.00 | 1,555.00 | 734 |
| 2023-10-31 | 1,480.00 | 1,480.00 | 1,150.00 | 1,354.00 | 1,354.00 | 508 |
| 2023-10-30 | 1,105.00 | 1,300.00 | 1,105.00 | 1,290.00 | 1,290.00 | 1,410 |
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.