253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,625.00 | 1,625.00 | 1,231.00 | 1,347.00 | 1,347.00 | 2,916 |
| 2025-04-18 | 1,580.00 | 1,580.00 | 1,310.00 | 1,429.00 | 1,429.00 | 312 |
| 2025-04-17 | 1,545.00 | 1,545.00 | 1,340.00 | 1,400.00 | 1,400.00 | 363 |
| 2025-04-16 | 1,695.00 | 1,695.00 | 1,350.00 | 1,350.00 | 1,350.00 | 374 |
| 2025-04-15 | 1,662.00 | 1,662.00 | 1,350.00 | 1,495.00 | 1,495.00 | 818 |
| 2025-04-14 | 1,493.00 | 1,493.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4 |
| 2025-04-11 | 1,548.00 | 1,548.00 | 1,300.00 | 1,300.00 | 1,300.00 | 434 |
| 2025-04-10 | 1,550.00 | 1,550.00 | 1,350.00 | 1,450.00 | 1,450.00 | 768 |
| 2025-04-09 | 1,777.00 | 1,777.00 | 1,350.00 | 1,350.00 | 1,350.00 | 232 |
| 2025-04-08 | 1,499.00 | 1,650.00 | 1,351.00 | 1,550.00 | 1,550.00 | 1,304 |
| 2025-04-07 | 1,640.00 | 1,640.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2 |
| 2025-04-04 | 1,570.00 | 1,570.00 | 1,500.00 | 1,540.00 | 1,540.00 | 918 |
| 2025-04-03 | 1,820.00 | 1,820.00 | 1,372.00 | 1,372.00 | 1,372.00 | 402 |
| 2025-04-02 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1 |
| 2025-04-01 | 1,549.00 | 1,890.00 | 1,549.00 | 1,890.00 | 1,890.00 | 429 |
| 2025-03-31 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1 |
| 2025-03-28 | 1,716.00 | 1,716.00 | 1,350.00 | 1,540.00 | 1,540.00 | 609 |
| 2025-03-27 | 1,689.00 | 1,689.00 | 1,500.00 | 1,500.00 | 1,500.00 | 51 |
| 2025-03-26 | 1,800.00 | 1,800.00 | 1,500.00 | 1,600.00 | 1,600.00 | 473 |
| 2025-03-25 | 1,500.00 | 1,650.00 | 1,450.00 | 1,600.00 | 1,600.00 | 602 |
| 2025-03-24 | 1,722.00 | 1,723.00 | 1,500.00 | 1,500.00 | 1,500.00 | 108 |
| 2025-03-21 | 1,609.00 | 1,609.00 | 1,400.00 | 1,500.00 | 1,500.00 | 1,040 |
| 2025-03-20 | 1,699.00 | 1,700.00 | 1,400.00 | 1,400.00 | 1,400.00 | 317 |
| 2025-03-19 | 1,700.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1,600.00 | 234 |
| 2025-03-18 | 1,700.00 | 1,700.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,717 |
| 2025-03-17 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1 |
| 2025-03-14 | 1,782.00 | 1,782.00 | 1,400.00 | 1,589.00 | 1,589.00 | 815 |
| 2025-03-13 | 1,721.00 | 1,721.00 | 1,540.00 | 1,550.00 | 1,550.00 | 79 |
| 2025-03-12 | 1,799.00 | 1,799.00 | 1,450.00 | 1,498.00 | 1,498.00 | 946 |
| 2025-03-11 | 1,521.00 | 1,950.00 | 1,521.00 | 1,590.00 | 1,590.00 | 481 |
| 2025-03-10 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1 |
| 2025-03-07 | 1,598.00 | 1,840.00 | 1,361.00 | 1,580.00 | 1,580.00 | 1,074 |
| 2025-03-06 | 1,722.00 | 1,722.00 | 1,280.00 | 1,600.00 | 1,600.00 | 167 |
| 2025-03-05 | 1,688.00 | 1,688.00 | 1,251.00 | 1,499.00 | 1,499.00 | 504 |
| 2025-03-04 | 1,473.00 | 1,473.00 | 1,201.00 | 1,470.00 | 1,470.00 | 813 |
| 2025-02-28 | 1,499.00 | 1,700.00 | 1,284.00 | 1,284.00 | 1,284.00 | 299 |
| 2025-02-27 | 1,588.00 | 1,588.00 | 1,450.00 | 1,499.00 | 1,499.00 | 208 |
| 2025-02-26 | 1,460.00 | 1,665.00 | 1,441.00 | 1,500.00 | 1,500.00 | 1,220 |
| 2025-02-25 | 1,430.00 | 1,470.00 | 1,350.00 | 1,465.00 | 1,465.00 | 478 |
| 2025-02-24 | 1,410.00 | 1,430.00 | 1,410.00 | 1,414.00 | 1,414.00 | 228 |
| 2025-02-21 | 1,410.00 | 1,410.00 | 1,300.00 | 1,350.00 | 1,350.00 | 606 |
| 2025-02-20 | 1,400.00 | 1,410.00 | 1,250.00 | 1,320.00 | 1,320.00 | 966 |
| 2025-02-19 | 1,360.00 | 1,430.00 | 1,105.00 | 1,280.00 | 1,280.00 | 2,340 |
| 2025-02-18 | 1,465.00 | 1,469.00 | 1,192.00 | 1,250.00 | 1,250.00 | 903 |
| 2025-02-17 | 1,470.00 | 1,470.00 | 1,228.00 | 1,400.00 | 1,400.00 | 825 |
| 2025-02-14 | 1,469.00 | 1,469.00 | 1,111.00 | 1,444.00 | 1,444.00 | 228 |
| 2025-02-13 | 1,400.00 | 1,400.00 | 1,090.00 | 1,300.00 | 1,300.00 | 14 |
| 2025-02-12 | 1,500.00 | 1,500.00 | 1,170.00 | 1,253.00 | 1,253.00 | 3,932 |
| 2025-02-11 | 1,550.00 | 1,600.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,484 |
| 2025-02-10 | 1,275.00 | 1,590.00 | 1,275.00 | 1,550.00 | 1,550.00 | 3,742 |
| 2025-02-07 | 1,650.00 | 1,650.00 | 1,403.00 | 1,500.00 | 1,500.00 | 2,395 |
| 2025-02-06 | 1,690.00 | 1,690.00 | 1,649.00 | 1,650.00 | 1,650.00 | 6 |
| 2025-02-05 | 1,577.00 | 1,577.00 | 1,400.00 | 1,491.00 | 1,491.00 | 3,801 |
| 2025-02-04 | 1,337.00 | 1,537.00 | 1,141.00 | 1,398.00 | 1,398.00 | 4,074 |
| 2025-02-03 | 1,342.00 | 1,342.00 | 1,337.00 | 1,337.00 | 1,337.00 | 31 |
| 2025-01-31 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1 |
| 2025-01-24 | 1,097.00 | 1,184.00 | 1,016.00 | 1,016.00 | 1,016.00 | 184 |
| 2025-01-23 | 1,054.00 | 1,071.00 | 1,030.00 | 1,030.00 | 1,030.00 | 948 |
| 2025-01-22 | 1,096.00 | 1,096.00 | 932.00 | 932.00 | 932.00 | 971 |
| 2025-01-21 | 1,097.00 | 1,097.00 | 1,020.00 | 1,029.00 | 1,029.00 | 728 |
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.