253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 2,100.00 | 2,100.00 | 1,995.00 | 1,995.00 | 1,995.00 | 2,674 |
| 2022-11-04 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0 |
| 2022-11-03 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0 |
| 2022-11-02 | 1,985.00 | 2,050.00 | 1,985.00 | 2,050.00 | 2,050.00 | 403 |
| 2022-11-01 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 1 |
| 2022-10-31 | 1,740.00 | 2,040.00 | 1,740.00 | 2,040.00 | 2,040.00 | 2 |
| 2022-10-28 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0 |
| 2022-10-27 | 2,125.00 | 2,125.00 | 2,045.00 | 2,045.00 | 2,045.00 | 8 |
| 2022-10-26 | 2,045.00 | 2,045.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2 |
| 2022-10-25 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0 |
| 2022-10-24 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1 |
| 2022-10-21 | 1,815.00 | 2,045.00 | 1,815.00 | 1,815.00 | 1,815.00 | 883 |
| 2022-10-20 | 2,000.00 | 2,130.00 | 2,000.00 | 2,130.00 | 2,130.00 | 11 |
| 2022-10-19 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1 |
| 2022-10-18 | 2,115.00 | 2,115.00 | 1,625.00 | 2,035.00 | 2,035.00 | 63 |
| 2022-10-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-10-14 | 1,810.00 | 2,045.00 | 1,600.00 | 1,800.00 | 1,800.00 | 13 |
| 2022-10-13 | 2,095.00 | 2,095.00 | 1,780.00 | 1,810.00 | 1,810.00 | 838 |
| 2022-10-12 | 1,815.00 | 2,090.00 | 1,815.00 | 2,090.00 | 2,090.00 | 186 |
| 2022-10-11 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1 |
| 2022-10-07 | 1,850.00 | 1,960.00 | 1,700.00 | 1,940.00 | 1,940.00 | 219 |
| 2022-10-06 | 1,675.00 | 1,890.00 | 1,675.00 | 1,850.00 | 1,850.00 | 1,054 |
| 2022-10-05 | 1,800.00 | 2,070.00 | 1,675.00 | 1,970.00 | 1,970.00 | 156 |
| 2022-10-04 | 1,850.00 | 2,095.00 | 1,690.00 | 1,970.00 | 1,970.00 | 1,994 |
| 2022-09-30 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1 |
| 2022-09-29 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1 |
| 2022-09-28 | 2,080.00 | 2,080.00 | 1,600.00 | 1,630.00 | 1,630.00 | 4,115 |
| 2022-09-27 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 519 |
| 2022-09-26 | 2,290.00 | 2,290.00 | 1,725.00 | 2,185.00 | 2,185.00 | 901 |
| 2022-09-23 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1 |
| 2022-09-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5 |
| 2022-09-21 | 1,770.00 | 2,000.00 | 1,765.00 | 1,815.00 | 1,815.00 | 6,975 |
| 2022-09-20 | 1,940.00 | 2,100.00 | 1,940.00 | 2,000.00 | 2,000.00 | 501 |
| 2022-09-19 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1 |
| 2022-09-16 | 2,230.00 | 2,230.00 | 1,850.00 | 1,990.00 | 1,990.00 | 203 |
| 2022-09-15 | 2,100.00 | 2,100.00 | 1,815.00 | 1,940.00 | 1,940.00 | 212 |
| 2022-09-14 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2022-09-13 | 1,845.00 | 2,120.00 | 1,845.00 | 2,120.00 | 2,120.00 | 499 |
| 2022-09-08 | 1,885.00 | 1,885.00 | 1,800.00 | 1,845.00 | 1,845.00 | 177 |
| 2022-09-07 | 2,130.00 | 2,130.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,542 |
| 2022-09-06 | 2,100.00 | 2,100.00 | 1,855.00 | 1,860.00 | 1,860.00 | 590 |
| 2022-09-05 | 2,200.00 | 2,200.00 | 1,800.00 | 1,850.00 | 1,850.00 | 4,240 |
| 2022-09-02 | 2,590.00 | 2,590.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,598 |
| 2022-09-01 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 1 |
| 2022-08-31 | 2,095.00 | 2,095.00 | 2,000.00 | 2,000.00 | 2,000.00 | 20 |
| 2022-08-30 | 2,395.00 | 2,395.00 | 2,185.00 | 2,185.00 | 2,185.00 | 3 |
| 2022-08-29 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 1 |
| 2022-08-26 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0 |
| 2022-08-25 | 2,125.00 | 2,485.00 | 2,125.00 | 2,295.00 | 2,295.00 | 5,545 |
| 2022-08-24 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1 |
| 2022-08-23 | 2,485.00 | 2,485.00 | 1,900.00 | 2,225.00 | 2,225.00 | 3,342 |
| 2022-08-22 | 1,900.00 | 2,175.00 | 1,900.00 | 2,175.00 | 2,175.00 | 20 |
| 2022-08-19 | 1,950.00 | 2,190.00 | 1,935.00 | 2,180.00 | 2,180.00 | 3,514 |
| 2022-08-18 | 2,390.00 | 2,390.00 | 1,905.00 | 2,275.00 | 2,275.00 | 3,176 |
| 2022-08-17 | 2,075.00 | 2,080.00 | 1,910.00 | 2,080.00 | 2,080.00 | 649 |
| 2022-08-16 | 2,125.00 | 2,125.00 | 2,000.00 | 2,000.00 | 2,000.00 | 435 |
| 2022-08-12 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1 |
| 2022-08-11 | 2,240.00 | 2,240.00 | 2,000.00 | 2,230.00 | 2,230.00 | 468 |
| 2022-08-10 | 2,510.00 | 2,510.00 | 2,290.00 | 2,290.00 | 2,290.00 | 16 |
| 2022-08-09 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 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.