253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,099.00 | 1,099.00 | 1,025.00 | 1,025.00 | 1,025.00 | 297 |
| 2025-01-17 | 1,099.00 | 1,099.00 | 1,021.00 | 1,023.00 | 1,023.00 | 805 |
| 2025-01-16 | 1,013.00 | 1,099.00 | 1,013.00 | 1,020.00 | 1,020.00 | 1,098 |
| 2025-01-15 | 1,010.00 | 1,100.00 | 1,010.00 | 1,019.00 | 1,019.00 | 1,480 |
| 2025-01-14 | 1,050.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,042 |
| 2025-01-13 | 1,050.00 | 1,050.00 | 1,014.00 | 1,015.00 | 1,015.00 | 545 |
| 2025-01-10 | 1,014.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2,889 |
| 2025-01-09 | 1,029.00 | 1,029.00 | 1,018.00 | 1,019.00 | 1,019.00 | 332 |
| 2025-01-08 | 1,046.00 | 1,046.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,199 |
| 2025-01-07 | 1,088.00 | 1,088.00 | 1,000.00 | 1,009.00 | 1,009.00 | 2,819 |
| 2025-01-06 | 1,088.00 | 1,090.00 | 1,000.00 | 1,022.00 | 1,022.00 | 2,202 |
| 2025-01-03 | 1,176.00 | 1,176.00 | 1,000.00 | 1,000.00 | 1,000.00 | 14,785 |
| 2025-01-02 | 1,166.00 | 1,166.00 | 1,000.00 | 1,023.00 | 1,023.00 | 4,094 |
| 2024-12-30 | 1,084.00 | 1,084.00 | 1,000.00 | 1,020.00 | 1,020.00 | 5,680 |
| 2024-12-27 | 1,160.00 | 1,199.00 | 985.00 | 1,058.00 | 1,058.00 | 18,220 |
| 2024-12-26 | 1,003.00 | 1,153.00 | 1,003.00 | 1,153.00 | 1,153.00 | 7,165 |
| 2024-12-24 | 1,113.00 | 1,113.00 | 1,003.00 | 1,003.00 | 1,003.00 | 4,324 |
| 2024-12-23 | 1,113.00 | 1,113.00 | 1,107.00 | 1,107.00 | 1,107.00 | 369 |
| 2024-12-20 | 949.00 | 1,099.00 | 949.00 | 1,099.00 | 1,099.00 | 1,006 |
| 2024-12-19 | 980.00 | 1,115.00 | 980.00 | 1,115.00 | 1,115.00 | 58 |
| 2024-12-18 | 1,114.00 | 1,114.00 | 1,049.00 | 1,049.00 | 1,049.00 | 3 |
| 2024-12-17 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1 |
| 2024-12-16 | 1,170.00 | 1,170.00 | 900.00 | 1,049.00 | 1,049.00 | 268 |
| 2024-12-13 | 1,189.00 | 1,189.00 | 993.00 | 1,029.00 | 1,029.00 | 2,280 |
| 2024-12-12 | 1,194.00 | 1,194.00 | 984.00 | 1,168.00 | 1,168.00 | 435 |
| 2024-12-11 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1 |
| 2024-12-10 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 119 |
| 2024-12-09 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1 |
| 2024-12-06 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,096.00 | 11 |
| 2024-12-05 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2024-12-04 | 1,190.00 | 1,190.00 | 986.00 | 1,119.00 | 1,119.00 | 801 |
| 2024-12-03 | 1,220.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,258 |
| 2024-12-02 | 1,220.00 | 1,220.00 | 1,038.00 | 1,149.00 | 1,149.00 | 101 |
| 2024-11-29 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1 |
| 2024-11-28 | 1,221.00 | 1,221.00 | 1,027.00 | 1,149.00 | 1,149.00 | 6,486 |
| 2024-11-27 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1 |
| 2024-11-26 | 1,035.00 | 1,222.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2,901 |
| 2024-11-25 | 1,199.00 | 1,199.00 | 1,035.00 | 1,197.00 | 1,197.00 | 1,236 |
| 2024-11-22 | 1,025.00 | 1,217.00 | 1,025.00 | 1,217.00 | 1,217.00 | 836 |
| 2024-11-21 | 1,218.00 | 1,218.00 | 1,003.00 | 1,205.00 | 1,205.00 | 1,472 |
| 2024-11-20 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1 |
| 2024-11-19 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1 |
| 2024-11-18 | 981.00 | 1,099.00 | 980.00 | 1,029.00 | 1,029.00 | 1,514 |
| 2024-11-15 | 1,216.00 | 1,216.00 | 950.00 | 1,149.00 | 1,149.00 | 3 |
| 2024-11-14 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1 |
| 2024-11-13 | 1,036.00 | 1,099.00 | 1,035.00 | 1,059.00 | 1,059.00 | 1,657 |
| 2024-11-12 | 1,222.00 | 1,222.00 | 1,027.00 | 1,217.00 | 1,217.00 | 3,071 |
| 2024-11-11 | 1,039.00 | 1,222.00 | 1,039.00 | 1,208.00 | 1,208.00 | 314 |
| 2024-11-08 | 1,037.00 | 1,222.00 | 1,037.00 | 1,222.00 | 1,222.00 | 1,384 |
| 2024-11-07 | 1,222.00 | 1,222.00 | 1,040.00 | 1,220.00 | 1,220.00 | 12 |
| 2024-11-06 | 1,054.00 | 1,223.00 | 1,054.00 | 1,223.00 | 1,223.00 | 295 |
| 2024-11-05 | 1,061.00 | 1,240.00 | 1,061.00 | 1,240.00 | 1,240.00 | 561 |
| 2024-11-04 | 1,253.00 | 1,253.00 | 951.00 | 1,248.00 | 1,248.00 | 223 |
| 2024-11-01 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 561 |
| 2024-10-31 | 1,293.00 | 1,293.00 | 960.00 | 1,291.00 | 1,291.00 | 1,022 |
| 2024-10-30 | 1,127.00 | 1,496.00 | 1,127.00 | 1,127.00 | 1,127.00 | 33 |
| 2024-10-29 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1 |
| 2024-10-28 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1 |
| 2024-10-25 | 1,376.00 | 1,376.00 | 1,020.00 | 1,361.00 | 1,361.00 | 72 |
| 2024-10-24 | 1,060.00 | 1,246.00 | 1,060.00 | 1,199.00 | 1,199.00 | 829 |
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.