253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0 |
| 2023-02-01 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 151 |
| 2023-01-31 | 2,015.00 | 2,015.00 | 2,010.00 | 2,010.00 | 2,010.00 | 25 |
| 2023-01-30 | 2,170.00 | 2,170.00 | 1,765.00 | 2,045.00 | 2,045.00 | 102 |
| 2023-01-27 | 2,260.00 | 2,260.00 | 1,700.00 | 2,075.00 | 2,075.00 | 152 |
| 2023-01-26 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 0 |
| 2023-01-25 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 1 |
| 2023-01-20 | 2,025.00 | 2,025.00 | 1,985.00 | 1,985.00 | 1,985.00 | 3 |
| 2023-01-19 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 1 |
| 2023-01-18 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2023-01-17 | 1,890.00 | 1,890.00 | 1,755.00 | 1,885.00 | 1,885.00 | 46 |
| 2023-01-16 | 1,990.00 | 1,990.00 | 1,780.00 | 1,895.00 | 1,895.00 | 278 |
| 2023-01-13 | 1,645.00 | 2,090.00 | 1,645.00 | 2,090.00 | 2,090.00 | 2,892 |
| 2023-01-12 | 1,945.00 | 1,945.00 | 1,930.00 | 1,930.00 | 1,930.00 | 2 |
| 2023-01-11 | 1,890.00 | 1,890.00 | 1,505.00 | 1,875.00 | 1,875.00 | 8 |
| 2023-01-10 | 1,505.00 | 1,735.00 | 1,505.00 | 1,735.00 | 1,735.00 | 91 |
| 2023-01-09 | 1,800.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,735.00 | 59 |
| 2023-01-06 | 1,800.00 | 1,800.00 | 1,745.00 | 1,745.00 | 1,745.00 | 19 |
| 2023-01-05 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 7 |
| 2023-01-04 | 1,790.00 | 1,790.00 | 1,435.00 | 1,650.00 | 1,650.00 | 61 |
| 2023-01-03 | 1,780.00 | 1,780.00 | 1,520.00 | 1,590.00 | 1,590.00 | 4,794 |
| 2023-01-02 | 2,275.00 | 2,275.00 | 1,700.00 | 1,780.00 | 1,780.00 | 1,414 |
| 2022-12-29 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 791 |
| 2022-12-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2022-12-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2022-12-26 | 1,890.00 | 1,890.00 | 1,520.00 | 1,885.00 | 1,885.00 | 9 |
| 2022-12-23 | 2,020.00 | 2,020.00 | 1,730.00 | 1,730.00 | 1,730.00 | 6 |
| 2022-12-22 | 2,000.00 | 2,000.00 | 1,855.00 | 1,945.00 | 1,945.00 | 626 |
| 2022-12-21 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 1 |
| 2022-12-20 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0 |
| 2022-12-19 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 1 |
| 2022-12-16 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 0 |
| 2022-12-15 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 1 |
| 2022-12-14 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 1 |
| 2022-12-13 | 2,050.00 | 2,050.00 | 1,870.00 | 2,050.00 | 2,050.00 | 19 |
| 2022-12-12 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2022-12-09 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2022-12-08 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | 21 |
| 2022-12-07 | 2,045.00 | 2,295.00 | 2,045.00 | 2,185.00 | 2,185.00 | 6 |
| 2022-12-06 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2022-12-05 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1 |
| 2022-12-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 8 |
| 2022-12-01 | 1,800.00 | 2,290.00 | 1,795.00 | 2,290.00 | 2,290.00 | 622 |
| 2022-11-30 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-11-29 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 64 |
| 2022-11-28 | 1,830.00 | 1,830.00 | 1,825.00 | 1,825.00 | 1,825.00 | 10 |
| 2022-11-25 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 22 |
| 2022-11-24 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 139 |
| 2022-11-23 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 1 |
| 2022-11-22 | 1,945.00 | 1,995.00 | 1,945.00 | 1,995.00 | 1,995.00 | 2 |
| 2022-11-21 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-11-18 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-11-17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 5 |
| 2022-11-16 | 1,845.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,766 |
| 2022-11-15 | 1,950.00 | 1,950.00 | 1,765.00 | 1,890.00 | 1,890.00 | 38 |
| 2022-11-14 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,000 |
| 2022-11-11 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1 |
| 2022-11-10 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1 |
| 2022-11-09 | 1,755.00 | 2,045.00 | 1,755.00 | 2,045.00 | 2,045.00 | 445 |
| 2022-11-08 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 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.