253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1 |
| 2026-04-15 | 1,154.00 | 1,154.00 | 910.00 | 989.00 | 989.00 | 890 |
| 2026-04-14 | 1,300.00 | 1,300.00 | 964.00 | 1,006.00 | 1,006.00 | 20 |
| 2026-04-13 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1 |
| 2026-04-10 | 1,098.00 | 1,098.00 | 935.00 | 991.00 | 991.00 | 1,940 |
| 2026-04-09 | 1,143.00 | 1,143.00 | 862.00 | 1,099.00 | 1,099.00 | 13 |
| 2026-04-08 | 1,000.00 | 1,048.00 | 900.00 | 999.00 | 999.00 | 11,361 |
| 2026-04-07 | 1,263.00 | 1,263.00 | 940.00 | 1,049.00 | 1,049.00 | 2,002 |
| 2026-04-06 | 1,284.00 | 1,284.00 | 959.00 | 1,099.00 | 1,099.00 | 103 |
| 2026-04-03 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1 |
| 2026-04-02 | 1,157.00 | 1,327.00 | 1,157.00 | 1,327.00 | 1,327.00 | 2 |
| 2026-04-01 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2026-03-31 | 1,012.00 | 1,360.00 | 1,012.00 | 1,360.00 | 1,360.00 | 3 |
| 2026-03-30 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2026-03-27 | 1,120.00 | 1,120.00 | 835.00 | 1,039.00 | 1,039.00 | 1,103 |
| 2026-03-26 | 1,100.00 | 1,100.00 | 850.00 | 980.00 | 980.00 | 1,083 |
| 2026-03-25 | 1,040.00 | 1,040.00 | 931.00 | 999.00 | 999.00 | 2,084 |
| 2026-03-24 | 1,230.00 | 1,230.00 | 998.00 | 1,040.00 | 1,040.00 | 1,476 |
| 2026-03-23 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 69 |
| 2026-03-20 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1 |
| 2026-03-19 | 1,149.00 | 1,149.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2 |
| 2026-03-18 | 1,159.00 | 1,159.00 | 1,000.00 | 1,007.00 | 1,007.00 | 12 |
| 2026-03-17 | 1,182.00 | 1,182.00 | 950.00 | 1,009.00 | 1,009.00 | 502 |
| 2026-03-16 | 1,079.00 | 1,079.00 | 1,029.00 | 1,030.00 | 1,030.00 | 1,156 |
| 2026-03-13 | 1,139.00 | 1,139.00 | 955.00 | 1,079.00 | 1,079.00 | 3,243 |
| 2026-03-12 | 1,149.00 | 1,149.00 | 912.00 | 999.00 | 999.00 | 1,550 |
| 2026-03-11 | 1,149.00 | 1,149.00 | 921.00 | 1,000.00 | 1,000.00 | 611 |
| 2026-03-10 | 1,189.00 | 1,189.00 | 990.00 | 1,000.00 | 1,000.00 | 503 |
| 2026-03-09 | 1,318.00 | 1,318.00 | 985.00 | 1,036.00 | 1,036.00 | 617 |
| 2026-03-06 | 1,139.00 | 1,147.00 | 990.00 | 1,147.00 | 1,147.00 | 1,002 |
| 2026-03-05 | 1,143.00 | 1,143.00 | 990.00 | 1,000.00 | 1,000.00 | 1,002 |
| 2026-03-04 | 1,206.00 | 1,206.00 | 900.00 | 995.00 | 995.00 | 1,349 |
| 2026-03-03 | 1,255.00 | 1,255.00 | 973.00 | 1,050.00 | 1,050.00 | 5,613 |
| 2026-02-27 | 1,150.00 | 1,239.00 | 918.00 | 1,144.00 | 1,144.00 | 5,170 |
| 2026-02-26 | 1,144.00 | 1,200.00 | 911.00 | 1,079.00 | 1,079.00 | 1,306 |
| 2026-02-25 | 1,046.00 | 1,390.00 | 1,046.00 | 1,046.00 | 1,046.00 | 2,162 |
| 2026-02-24 | 1,249.00 | 1,249.00 | 950.00 | 1,230.00 | 1,230.00 | 2,082 |
| 2026-02-23 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 2,015 |
| 2026-02-20 | 1,298.00 | 1,298.00 | 1,000.00 | 1,279.00 | 1,279.00 | 1,002 |
| 2026-02-19 | 1,142.00 | 1,142.00 | 846.00 | 1,134.00 | 1,134.00 | 5,006 |
| 2026-02-13 | 1,171.00 | 1,171.00 | 910.00 | 995.00 | 995.00 | 4,251 |
| 2026-02-12 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,001 |
| 2026-02-11 | 1,250.00 | 1,250.00 | 1,199.00 | 1,199.00 | 1,199.00 | 2 |
| 2026-02-10 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1 |
| 2026-02-09 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1 |
| 2026-02-06 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1 |
| 2026-02-05 | 1,137.00 | 1,137.00 | 851.00 | 977.00 | 977.00 | 5,450 |
| 2026-02-04 | 1,148.00 | 1,148.00 | 990.00 | 990.00 | 990.00 | 512 |
| 2026-02-03 | 1,136.00 | 1,136.00 | 990.00 | 1,000.00 | 1,000.00 | 503 |
| 2026-02-02 | 1,036.00 | 1,036.00 | 990.00 | 990.00 | 990.00 | 306 |
| 2026-01-30 | 1,019.00 | 1,170.00 | 873.00 | 902.00 | 902.00 | 1,116 |
| 2026-01-29 | 1,299.00 | 1,299.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,958 |
| 2026-01-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-01-27 | 1,309.00 | 1,309.00 | 970.00 | 1,089.00 | 1,089.00 | 1,503 |
| 2026-01-26 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1 |
| 2026-01-23 | 1,260.00 | 1,260.00 | 990.00 | 994.00 | 994.00 | 5,280 |
| 2026-01-22 | 1,260.00 | 1,260.00 | 943.00 | 1,097.00 | 1,097.00 | 3,555 |
| 2026-01-21 | 1,099.00 | 1,099.00 | 980.00 | 1,098.00 | 1,098.00 | 1,002 |
| 2026-01-20 | 1,220.00 | 1,220.00 | 904.00 | 1,030.00 | 1,030.00 | 7,023 |
| 2026-01-19 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 2 |
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.