253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,850.00 | 2,115.00 | 1,850.00 | 2,115.00 | 2,115.00 | 529 |
| 2023-04-27 | 2,190.00 | 2,195.00 | 1,810.00 | 2,175.00 | 2,175.00 | 209 |
| 2023-04-26 | 2,275.00 | 2,275.00 | 1,935.00 | 2,125.00 | 2,125.00 | 112 |
| 2023-04-25 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 1 |
| 2023-04-24 | 2,025.00 | 2,025.00 | 1,735.00 | 2,000.00 | 2,000.00 | 3 |
| 2023-04-21 | 1,800.00 | 2,040.00 | 1,800.00 | 2,040.00 | 2,040.00 | 104 |
| 2023-04-20 | 1,799.00 | 2,040.00 | 1,799.00 | 2,040.00 | 2,040.00 | 201 |
| 2023-04-19 | 1,740.00 | 2,040.00 | 1,740.00 | 2,040.00 | 2,040.00 | 303 |
| 2023-04-18 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1 |
| 2023-04-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2023-04-14 | 1,849.00 | 1,849.00 | 1,611.00 | 1,845.00 | 1,845.00 | 231 |
| 2023-04-13 | 1,610.00 | 2,145.00 | 1,610.00 | 1,895.00 | 1,895.00 | 361 |
| 2023-04-12 | 1,594.00 | 1,946.00 | 1,594.00 | 1,893.00 | 1,893.00 | 4,886 |
| 2023-04-11 | 1,901.00 | 1,901.00 | 1,407.00 | 1,875.00 | 1,875.00 | 484 |
| 2023-04-10 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 940 |
| 2023-04-07 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1 |
| 2023-04-06 | 1,856.00 | 1,856.00 | 1,606.00 | 1,749.00 | 1,749.00 | 7,427 |
| 2023-04-05 | 1,949.00 | 1,949.00 | 1,889.00 | 1,889.00 | 1,889.00 | 163 |
| 2023-04-04 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 72 |
| 2023-04-03 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 1 |
| 2023-03-31 | 1,948.00 | 1,948.00 | 1,615.00 | 1,937.00 | 1,937.00 | 53 |
| 2023-03-30 | 1,945.00 | 1,945.00 | 1,700.00 | 1,899.00 | 1,899.00 | 932 |
| 2023-03-29 | 2,155.00 | 2,155.00 | 1,607.00 | 1,996.00 | 1,996.00 | 5 |
| 2023-03-28 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1 |
| 2023-03-27 | 1,674.00 | 2,250.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,279 |
| 2023-03-24 | 2,115.00 | 2,115.00 | 1,573.00 | 1,969.00 | 1,969.00 | 2,604 |
| 2023-03-23 | 2,175.00 | 2,175.00 | 1,850.00 | 1,850.00 | 1,850.00 | 469 |
| 2023-03-22 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 1 |
| 2023-03-21 | 1,955.00 | 1,955.00 | 1,445.00 | 1,898.00 | 1,898.00 | 1,013 |
| 2023-03-20 | 1,696.00 | 2,255.00 | 1,696.00 | 1,700.00 | 1,700.00 | 2,465 |
| 2023-03-17 | 2,000.00 | 2,000.00 | 1,629.00 | 1,995.00 | 1,995.00 | 1,991 |
| 2023-03-16 | 2,180.00 | 2,180.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| 2023-03-15 | 2,295.00 | 2,295.00 | 1,700.00 | 1,898.00 | 1,898.00 | 25 |
| 2023-03-14 | 2,495.00 | 2,495.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2 |
| 2023-03-13 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1 |
| 2023-03-10 | 2,000.00 | 2,000.00 | 1,898.00 | 1,898.00 | 1,898.00 | 3 |
| 2023-03-09 | 1,800.00 | 2,275.00 | 1,800.00 | 1,900.00 | 1,900.00 | 33 |
| 2023-03-08 | 1,989.00 | 1,989.00 | 1,699.00 | 1,979.00 | 1,979.00 | 2,085 |
| 2023-03-07 | 2,345.00 | 2,345.00 | 1,735.00 | 1,998.00 | 1,998.00 | 233 |
| 2023-03-06 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 0 |
| 2023-03-03 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 3 |
| 2023-03-02 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 1 |
| 2023-02-28 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0 |
| 2023-02-27 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1 |
| 2023-02-24 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 60 |
| 2023-02-23 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1 |
| 2023-02-22 | 1,870.00 | 1,999.00 | 1,870.00 | 1,994.00 | 1,994.00 | 128 |
| 2023-02-21 | 2,225.00 | 2,225.00 | 1,689.00 | 2,200.00 | 2,200.00 | 29 |
| 2023-02-20 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-17 | 2,275.00 | 2,275.00 | 1,989.00 | 1,989.00 | 1,989.00 | 30 |
| 2023-02-16 | 2,245.00 | 2,245.00 | 1,999.00 | 1,999.00 | 1,999.00 | 6 |
| 2023-02-15 | 2,000.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | 30 |
| 2023-02-14 | 2,240.00 | 2,240.00 | 1,900.00 | 2,175.00 | 2,175.00 | 68 |
| 2023-02-13 | 1,785.00 | 1,995.00 | 1,785.00 | 1,995.00 | 1,995.00 | 62 |
| 2023-02-10 | 1,955.00 | 2,100.00 | 1,955.00 | 2,100.00 | 2,100.00 | 8 |
| 2023-02-09 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1 |
| 2023-02-08 | 1,870.00 | 2,045.00 | 1,870.00 | 2,045.00 | 2,045.00 | 7 |
| 2023-02-07 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2 |
| 2023-02-06 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0 |
| 2023-02-03 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 100 |
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.