253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 2,290.00 | 2,290.00 | 1,900.00 | 1,999.00 | 1,999.00 | 1,158 |
| 2023-07-26 | 2,130.00 | 2,130.00 | 1,700.00 | 2,085.00 | 2,085.00 | 808 |
| 2023-07-25 | 1,889.00 | 1,889.00 | 1,602.00 | 1,876.00 | 1,876.00 | 464 |
| 2023-07-24 | 2,155.00 | 2,155.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11 |
| 2023-07-21 | 1,948.00 | 1,948.00 | 1,899.00 | 1,899.00 | 1,899.00 | 32 |
| 2023-07-20 | 1,886.00 | 1,886.00 | 1,703.00 | 1,703.00 | 1,703.00 | 5 |
| 2023-07-19 | 1,849.00 | 1,890.00 | 1,849.00 | 1,890.00 | 1,890.00 | 2,076 |
| 2023-07-18 | 2,080.00 | 2,080.00 | 1,733.00 | 1,878.00 | 1,878.00 | 116 |
| 2023-07-17 | 1,897.00 | 1,898.00 | 1,895.00 | 1,895.00 | 1,895.00 | 204 |
| 2023-07-14 | 1,999.00 | 1,999.00 | 1,935.00 | 1,935.00 | 1,935.00 | 2 |
| 2023-07-13 | 2,290.00 | 2,290.00 | 1,870.00 | 1,949.00 | 1,949.00 | 2,100 |
| 2023-07-12 | 1,860.00 | 2,275.00 | 1,860.00 | 2,195.00 | 2,195.00 | 118 |
| 2023-07-11 | 2,310.00 | 2,310.00 | 1,800.00 | 2,185.00 | 2,185.00 | 28 |
| 2023-07-10 | 2,200.00 | 2,200.00 | 1,720.00 | 2,100.00 | 2,100.00 | 305 |
| 2023-07-07 | 2,255.00 | 2,255.00 | 1,875.00 | 1,999.00 | 1,999.00 | 1,441 |
| 2023-07-06 | 2,250.00 | 2,250.00 | 1,751.00 | 2,205.00 | 2,205.00 | 207 |
| 2023-07-05 | 2,275.00 | 2,275.00 | 1,762.00 | 1,997.00 | 1,997.00 | 4,219 |
| 2023-07-04 | 1,850.00 | 2,135.00 | 1,850.00 | 1,998.00 | 1,998.00 | 469 |
| 2023-07-03 | 2,140.00 | 2,140.00 | 1,792.00 | 1,860.00 | 1,860.00 | 2,115 |
| 2023-06-30 | 1,601.00 | 2,150.00 | 1,600.00 | 2,085.00 | 2,085.00 | 13,868 |
| 2023-06-29 | 1,870.00 | 1,996.00 | 1,870.00 | 1,870.00 | 1,870.00 | 213 |
| 2023-06-28 | 2,260.00 | 2,260.00 | 1,698.00 | 2,195.00 | 2,195.00 | 2,411 |
| 2023-06-27 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1 |
| 2023-06-26 | 2,185.00 | 2,185.00 | 1,720.00 | 1,720.00 | 1,720.00 | 3 |
| 2023-06-23 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1 |
| 2023-06-22 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 1 |
| 2023-06-21 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 1 |
| 2023-06-20 | 1,648.00 | 1,889.00 | 1,648.00 | 1,889.00 | 1,889.00 | 768 |
| 2023-06-19 | 2,220.00 | 2,220.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,093 |
| 2023-06-16 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 301 |
| 2023-06-15 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1 |
| 2023-06-14 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 289 |
| 2023-06-13 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 1 |
| 2023-06-12 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1 |
| 2023-06-09 | 2,400.00 | 2,400.00 | 1,785.00 | 1,785.00 | 1,785.00 | 446 |
| 2023-06-08 | 1,705.00 | 2,190.00 | 1,705.00 | 2,095.00 | 2,095.00 | 1,353 |
| 2023-06-07 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1 |
| 2023-06-05 | 1,745.00 | 2,285.00 | 1,745.00 | 1,745.00 | 1,745.00 | 550 |
| 2023-06-02 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1 |
| 2023-06-01 | 1,650.00 | 1,880.00 | 1,505.00 | 1,795.00 | 1,795.00 | 512 |
| 2023-05-31 | 1,879.00 | 1,879.00 | 1,480.00 | 1,650.00 | 1,650.00 | 94 |
| 2023-05-30 | 1,558.00 | 1,789.00 | 1,550.00 | 1,650.00 | 1,650.00 | 2,001 |
| 2023-05-26 | 1,618.00 | 1,849.00 | 1,615.00 | 1,799.00 | 1,799.00 | 1,011 |
| 2023-05-25 | 1,900.00 | 2,090.00 | 1,780.00 | 1,899.00 | 1,899.00 | 1,333 |
| 2023-05-24 | 2,125.00 | 2,125.00 | 1,621.00 | 2,090.00 | 2,090.00 | 3 |
| 2023-05-23 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 892 |
| 2023-05-22 | 1,830.00 | 2,130.00 | 1,815.00 | 1,889.00 | 1,889.00 | 1,419 |
| 2023-05-19 | 1,830.00 | 2,135.00 | 1,830.00 | 2,135.00 | 2,135.00 | 1,203 |
| 2023-05-18 | 2,290.00 | 2,290.00 | 1,810.00 | 2,150.00 | 2,150.00 | 5 |
| 2023-05-17 | 2,235.00 | 2,235.00 | 1,910.00 | 2,125.00 | 2,125.00 | 5 |
| 2023-05-16 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 1 |
| 2023-05-15 | 2,265.00 | 2,265.00 | 1,945.00 | 2,080.00 | 2,080.00 | 5 |
| 2023-05-12 | 2,295.00 | 2,295.00 | 1,940.00 | 2,285.00 | 2,285.00 | 3 |
| 2023-05-11 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1 |
| 2023-05-10 | 2,130.00 | 2,130.00 | 2,115.00 | 2,115.00 | 2,115.00 | 13 |
| 2023-05-09 | 2,000.00 | 2,295.00 | 1,810.00 | 1,998.00 | 1,998.00 | 16 |
| 2023-05-08 | 2,135.00 | 2,135.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2 |
| 2023-05-04 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1 |
| 2023-05-03 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 3 |
| 2023-05-02 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1 |
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.