253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1 |
| 2025-07-18 | 1,235.00 | 1,235.00 | 1,105.00 | 1,105.00 | 1,105.00 | 2 |
| 2025-07-17 | 1,261.00 | 1,261.00 | 961.00 | 1,074.00 | 1,074.00 | 83 |
| 2025-07-16 | 1,105.00 | 1,105.00 | 1,097.00 | 1,097.00 | 1,097.00 | 25 |
| 2025-07-15 | 1,259.00 | 1,259.00 | 961.00 | 961.00 | 961.00 | 2 |
| 2025-07-14 | 1,318.00 | 1,318.00 | 1,098.00 | 1,098.00 | 1,098.00 | 2 |
| 2025-07-11 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1 |
| 2025-07-10 | 1,258.00 | 1,258.00 | 1,001.00 | 1,003.00 | 1,003.00 | 651 |
| 2025-07-09 | 1,250.00 | 1,250.00 | 1,001.00 | 1,098.00 | 1,098.00 | 1,840 |
| 2025-07-08 | 1,279.00 | 1,279.00 | 1,000.00 | 1,110.00 | 1,110.00 | 3 |
| 2025-07-07 | 1,269.00 | 1,269.00 | 1,117.00 | 1,117.00 | 1,117.00 | 31 |
| 2025-07-04 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 2,532 |
| 2025-07-03 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1 |
| 2025-07-02 | 1,149.00 | 1,149.00 | 1,139.00 | 1,139.00 | 1,139.00 | 4 |
| 2025-07-01 | 986.00 | 1,297.00 | 986.00 | 1,100.00 | 1,100.00 | 1,025 |
| 2025-06-30 | 1,200.00 | 1,200.00 | 920.00 | 1,160.00 | 1,160.00 | 62 |
| 2025-06-27 | 978.00 | 1,050.00 | 959.00 | 1,050.00 | 1,050.00 | 1,768 |
| 2025-06-26 | 950.00 | 970.00 | 900.00 | 948.00 | 948.00 | 1,876 |
| 2025-06-25 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | 168 |
| 2025-06-24 | 1,124.00 | 1,124.00 | 959.00 | 959.00 | 959.00 | 612 |
| 2025-06-23 | 980.00 | 980.00 | 901.00 | 979.00 | 979.00 | 397 |
| 2025-06-20 | 980.00 | 980.00 | 960.00 | 980.00 | 980.00 | 3,292 |
| 2025-06-19 | 1,180.00 | 1,180.00 | 979.00 | 979.00 | 979.00 | 526 |
| 2025-06-18 | 1,145.00 | 1,146.00 | 977.00 | 1,034.00 | 1,034.00 | 2,832 |
| 2025-06-17 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1 |
| 2025-06-16 | 1,126.00 | 1,126.00 | 950.00 | 998.00 | 998.00 | 3,866 |
| 2025-06-13 | 992.00 | 992.00 | 901.00 | 980.00 | 980.00 | 4,601 |
| 2025-06-12 | 1,145.00 | 1,145.00 | 864.00 | 864.00 | 864.00 | 2,453 |
| 2025-06-11 | 1,087.00 | 1,087.00 | 900.00 | 1,000.00 | 1,000.00 | 1,064 |
| 2025-06-10 | 1,090.00 | 1,090.00 | 901.00 | 949.00 | 949.00 | 383 |
| 2025-06-09 | 860.00 | 1,000.00 | 860.00 | 949.00 | 949.00 | 1,757 |
| 2025-06-05 | 948.00 | 948.00 | 810.00 | 899.00 | 899.00 | 9,912 |
| 2025-06-04 | 1,144.00 | 1,144.00 | 913.00 | 950.00 | 950.00 | 438 |
| 2025-06-02 | 1,195.00 | 1,195.00 | 890.00 | 999.00 | 999.00 | 3,930 |
| 2025-05-30 | 1,165.00 | 1,165.00 | 1,045.00 | 1,045.00 | 1,045.00 | 9 |
| 2025-05-29 | 1,193.00 | 1,193.00 | 903.00 | 1,015.00 | 1,015.00 | 2,563 |
| 2025-05-28 | 953.00 | 1,194.00 | 952.00 | 1,038.00 | 1,038.00 | 718 |
| 2025-05-27 | 1,169.00 | 1,169.00 | 905.00 | 1,120.00 | 1,120.00 | 873 |
| 2025-05-26 | 1,040.00 | 1,040.00 | 998.00 | 1,020.00 | 1,020.00 | 1,312 |
| 2025-05-23 | 1,050.00 | 1,050.00 | 950.00 | 1,040.00 | 1,040.00 | 1,539 |
| 2025-05-22 | 1,198.00 | 1,198.00 | 1,100.00 | 1,100.00 | 1,100.00 | 51 |
| 2025-05-21 | 1,196.00 | 1,196.00 | 1,050.00 | 1,060.00 | 1,060.00 | 136 |
| 2025-05-20 | 1,198.00 | 1,200.00 | 1,050.00 | 1,099.00 | 1,099.00 | 2,476 |
| 2025-05-19 | 1,199.00 | 1,199.00 | 1,169.00 | 1,169.00 | 1,169.00 | 35 |
| 2025-05-16 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1 |
| 2025-05-15 | 1,196.00 | 1,200.00 | 1,169.00 | 1,169.00 | 1,169.00 | 844 |
| 2025-05-14 | 1,102.00 | 1,200.00 | 1,102.00 | 1,199.00 | 1,199.00 | 5,892 |
| 2025-05-13 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1 |
| 2025-05-12 | 1,297.00 | 1,297.00 | 1,015.00 | 1,190.00 | 1,190.00 | 4,060 |
| 2025-05-09 | 1,200.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1,010 |
| 2025-05-08 | 1,287.00 | 1,287.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2 |
| 2025-05-07 | 1,200.00 | 1,285.00 | 1,190.00 | 1,190.00 | 1,190.00 | 146 |
| 2025-05-02 | 1,429.00 | 1,429.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4,349 |
| 2025-04-30 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1 |
| 2025-04-29 | 1,429.00 | 1,429.00 | 1,346.00 | 1,346.00 | 1,346.00 | 29 |
| 2025-04-28 | 1,473.00 | 1,473.00 | 1,281.00 | 1,300.00 | 1,300.00 | 4,663 |
| 2025-04-25 | 1,436.00 | 1,436.00 | 1,378.00 | 1,379.00 | 1,379.00 | 150 |
| 2025-04-24 | 1,445.00 | 1,518.00 | 1,282.00 | 1,282.00 | 1,282.00 | 4,319 |
| 2025-04-23 | 1,339.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 404 |
| 2025-04-22 | 1,392.00 | 1,392.00 | 1,301.00 | 1,349.00 | 1,349.00 | 2,297 |
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.