253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,151.00 | 1,460.00 | 1,148.00 | 1,300.00 | 1,300.00 | 1,592 |
| 2023-10-26 | 1,495.00 | 1,495.00 | 1,115.00 | 1,350.00 | 1,350.00 | 215 |
| 2023-10-25 | 1,600.00 | 1,600.00 | 1,212.00 | 1,300.00 | 1,300.00 | 812 |
| 2023-10-24 | 1,258.00 | 1,470.00 | 1,258.00 | 1,425.00 | 1,425.00 | 165 |
| 2023-10-23 | 1,600.00 | 1,600.00 | 1,267.00 | 1,480.00 | 1,480.00 | 157 |
| 2023-10-20 | 1,560.00 | 1,560.00 | 1,490.00 | 1,490.00 | 1,490.00 | 7 |
| 2023-10-19 | 1,550.00 | 1,550.00 | 1,529.00 | 1,529.00 | 1,529.00 | 9 |
| 2023-10-18 | 1,745.00 | 1,745.00 | 1,356.00 | 1,356.00 | 1,356.00 | 499 |
| 2023-10-17 | 1,625.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,595.00 | 31 |
| 2023-10-16 | 1,654.00 | 1,654.00 | 1,480.00 | 1,646.00 | 1,646.00 | 23 |
| 2023-10-13 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1 |
| 2023-10-12 | 1,310.00 | 1,310.00 | 1,186.00 | 1,297.00 | 1,297.00 | 2,446 |
| 2023-10-11 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2023-10-10 | 1,400.00 | 1,400.00 | 1,107.00 | 1,287.00 | 1,287.00 | 3,598 |
| 2023-10-06 | 1,415.00 | 1,415.00 | 1,104.00 | 1,298.00 | 1,298.00 | 25 |
| 2023-10-05 | 1,200.00 | 1,253.00 | 1,200.00 | 1,252.00 | 1,252.00 | 351 |
| 2023-10-04 | 1,250.00 | 1,250.00 | 1,200.00 | 1,249.00 | 1,249.00 | 592 |
| 2023-09-27 | 1,279.00 | 1,279.00 | 1,275.00 | 1,275.00 | 1,275.00 | 171 |
| 2023-09-26 | 1,175.00 | 1,294.00 | 1,175.00 | 1,279.00 | 1,279.00 | 382 |
| 2023-09-25 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 24 |
| 2023-09-22 | 1,399.00 | 1,399.00 | 1,100.00 | 1,185.00 | 1,185.00 | 2,663 |
| 2023-09-21 | 1,390.00 | 1,390.00 | 1,117.00 | 1,283.00 | 1,283.00 | 46 |
| 2023-09-20 | 1,318.00 | 1,318.00 | 1,013.00 | 1,293.00 | 1,293.00 | 4,257 |
| 2023-09-19 | 1,197.00 | 1,197.00 | 1,001.00 | 1,178.00 | 1,178.00 | 4,658 |
| 2023-09-18 | 1,419.00 | 1,419.00 | 1,061.00 | 1,064.00 | 1,064.00 | 19,971 |
| 2023-09-15 | 1,400.00 | 1,599.00 | 1,248.00 | 1,248.00 | 1,248.00 | 20,669 |
| 2023-09-14 | 1,765.00 | 1,765.00 | 1,333.00 | 1,468.00 | 1,468.00 | 7,861 |
| 2023-09-13 | 1,380.00 | 1,570.00 | 1,380.00 | 1,568.00 | 1,568.00 | 1,168 |
| 2023-09-12 | 1,767.00 | 1,767.00 | 1,352.00 | 1,384.00 | 1,384.00 | 19,294 |
| 2023-09-11 | 1,790.00 | 1,790.00 | 1,392.00 | 1,590.00 | 1,590.00 | 27,430 |
| 2023-09-08 | 1,878.00 | 1,878.00 | 1,402.00 | 1,637.00 | 1,637.00 | 10,723 |
| 2023-09-07 | 1,849.00 | 1,849.00 | 1,435.00 | 1,649.00 | 1,649.00 | 10,141 |
| 2023-09-06 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | 597 |
| 2023-09-05 | 1,699.00 | 1,849.00 | 1,650.00 | 1,689.00 | 1,689.00 | 10,445 |
| 2023-09-04 | 1,968.00 | 1,968.00 | 1,685.00 | 1,824.00 | 1,824.00 | 3,600 |
| 2023-09-01 | 1,990.00 | 1,990.00 | 1,982.00 | 1,982.00 | 1,982.00 | 2 |
| 2023-08-31 | 1,879.00 | 1,879.00 | 1,640.00 | 1,747.00 | 1,747.00 | 4,639 |
| 2023-08-30 | 1,892.00 | 1,892.00 | 1,700.00 | 1,727.00 | 1,727.00 | 9,905 |
| 2023-08-29 | 1,998.00 | 1,998.00 | 1,720.00 | 1,720.00 | 1,720.00 | 12,951 |
| 2023-08-28 | 2,080.00 | 2,080.00 | 1,643.00 | 1,977.00 | 1,977.00 | 731 |
| 2023-08-25 | 1,890.00 | 1,890.00 | 1,604.00 | 1,839.00 | 1,839.00 | 33 |
| 2023-08-24 | 1,690.00 | 1,798.00 | 1,630.00 | 1,653.00 | 1,653.00 | 3,254 |
| 2023-08-23 | 1,800.00 | 1,800.00 | 1,600.00 | 1,748.00 | 1,748.00 | 10,874 |
| 2023-08-22 | 2,225.00 | 2,225.00 | 1,800.00 | 1,810.00 | 1,810.00 | 786 |
| 2023-08-21 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 31 |
| 2023-08-18 | 2,095.00 | 2,095.00 | 1,790.00 | 2,030.00 | 2,030.00 | 158 |
| 2023-08-17 | 2,170.00 | 2,170.00 | 1,675.00 | 1,984.00 | 1,984.00 | 2,321 |
| 2023-08-16 | 2,100.00 | 2,195.00 | 1,785.00 | 1,888.00 | 1,888.00 | 4,481 |
| 2023-08-14 | 2,150.00 | 2,150.00 | 1,790.00 | 2,100.00 | 2,100.00 | 349 |
| 2023-08-11 | 2,050.00 | 2,050.00 | 1,750.00 | 1,890.00 | 1,890.00 | 5,277 |
| 2023-08-10 | 2,245.00 | 2,245.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1,351 |
| 2023-08-09 | 2,200.00 | 2,200.00 | 2,085.00 | 2,085.00 | 2,085.00 | 212 |
| 2023-08-08 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1 |
| 2023-08-07 | 2,175.00 | 2,180.00 | 1,688.00 | 1,689.00 | 1,689.00 | 697 |
| 2023-08-04 | 2,275.00 | 2,275.00 | 1,760.00 | 1,957.00 | 1,957.00 | 3,181 |
| 2023-08-03 | 2,180.00 | 2,180.00 | 1,775.00 | 2,070.00 | 2,070.00 | 1,597 |
| 2023-08-02 | 2,185.00 | 2,185.00 | 1,717.00 | 2,085.00 | 2,085.00 | 1,973 |
| 2023-08-01 | 1,796.00 | 2,060.00 | 1,776.00 | 1,979.00 | 1,979.00 | 2,475 |
| 2023-07-31 | 1,899.00 | 1,899.00 | 1,761.00 | 1,796.00 | 1,796.00 | 517 |
| 2023-07-28 | 2,290.00 | 2,290.00 | 1,715.00 | 1,717.00 | 1,717.00 | 8,918 |
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.