253610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,080.00 | 1,249.00 | 1,080.00 | 1,247.00 | 1,247.00 | 144 |
| 2024-10-22 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 51 |
| 2024-10-21 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1 |
| 2024-10-18 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 1,044 |
| 2024-10-17 | 989.00 | 989.00 | 987.00 | 987.00 | 987.00 | 4 |
| 2024-10-16 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 22 |
| 2024-10-15 | 1,104.00 | 1,104.00 | 1,046.00 | 1,046.00 | 1,046.00 | 11 |
| 2024-10-14 | 1,278.00 | 1,278.00 | 962.00 | 962.00 | 962.00 | 651 |
| 2024-10-11 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1 |
| 2024-10-10 | 1,026.00 | 1,026.00 | 940.00 | 985.00 | 985.00 | 2,144 |
| 2024-10-08 | 1,100.00 | 1,100.00 | 915.00 | 1,097.00 | 1,097.00 | 2,513 |
| 2024-10-07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,010 |
| 2024-10-04 | 1,098.00 | 1,098.00 | 1,049.00 | 1,050.00 | 1,050.00 | 1,554 |
| 2024-10-02 | 968.00 | 1,148.00 | 968.00 | 1,146.00 | 1,146.00 | 7,875 |
| 2024-09-30 | 1,142.00 | 1,142.00 | 1,138.00 | 1,138.00 | 1,138.00 | 439 |
| 2024-09-27 | 1,248.00 | 1,248.00 | 943.00 | 1,089.00 | 1,089.00 | 2,854 |
| 2024-09-26 | 1,100.00 | 1,100.00 | 935.00 | 1,089.00 | 1,089.00 | 9,022 |
| 2024-09-25 | 1,100.00 | 1,100.00 | 1,092.00 | 1,095.00 | 1,095.00 | 1,072 |
| 2024-09-24 | 1,230.00 | 1,230.00 | 981.00 | 1,087.00 | 1,087.00 | 572 |
| 2024-09-23 | 1,061.00 | 1,399.00 | 1,061.00 | 1,100.00 | 1,100.00 | 4,062 |
| 2024-09-20 | 1,069.00 | 1,248.00 | 1,069.00 | 1,248.00 | 1,248.00 | 5,745 |
| 2024-09-19 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1 |
| 2024-09-13 | 1,309.00 | 1,309.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4 |
| 2024-09-12 | 1,245.00 | 1,245.00 | 985.00 | 1,164.00 | 1,164.00 | 731 |
| 2024-09-11 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 2,060 |
| 2024-09-10 | 1,364.00 | 1,364.00 | 1,020.00 | 1,356.00 | 1,356.00 | 502 |
| 2024-09-09 | 1,290.00 | 1,290.00 | 1,130.00 | 1,198.00 | 1,198.00 | 7 |
| 2024-09-06 | 1,150.00 | 1,150.00 | 1,024.00 | 1,139.00 | 1,139.00 | 12,431 |
| 2024-09-05 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 5,751 |
| 2024-09-04 | 1,410.00 | 1,410.00 | 1,063.00 | 1,398.00 | 1,398.00 | 1,052 |
| 2024-09-03 | 946.00 | 1,266.00 | 946.00 | 1,250.00 | 1,250.00 | 6 |
| 2024-09-02 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,381 |
| 2024-08-30 | 1,399.00 | 1,399.00 | 1,037.00 | 1,299.00 | 1,299.00 | 13,442 |
| 2024-08-29 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 2,027 |
| 2024-08-28 | 1,480.00 | 1,480.00 | 1,113.00 | 1,434.00 | 1,434.00 | 513 |
| 2024-08-27 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 535 |
| 2024-08-26 | 1,141.00 | 1,540.00 | 1,141.00 | 1,540.00 | 1,540.00 | 101 |
| 2024-08-23 | 1,399.00 | 1,399.00 | 1,342.00 | 1,342.00 | 1,342.00 | 2 |
| 2024-08-22 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1 |
| 2024-08-21 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1 |
| 2024-08-20 | 1,368.00 | 1,368.00 | 1,198.00 | 1,262.00 | 1,262.00 | 6 |
| 2024-08-19 | 1,299.00 | 1,299.00 | 1,076.00 | 1,196.00 | 1,196.00 | 300 |
| 2024-08-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 884 |
| 2024-08-14 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1 |
| 2024-08-13 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 396 |
| 2024-08-12 | 1,448.00 | 1,448.00 | 1,083.00 | 1,431.00 | 1,431.00 | 5,487 |
| 2024-08-09 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 202 |
| 2024-08-08 | 1,520.00 | 1,520.00 | 1,156.00 | 1,497.00 | 1,497.00 | 830 |
| 2024-08-07 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1 |
| 2024-08-06 | 1,260.00 | 1,260.00 | 1,238.00 | 1,238.00 | 1,238.00 | 2 |
| 2024-08-05 | 1,469.00 | 1,469.00 | 1,120.00 | 1,239.00 | 1,239.00 | 1,002 |
| 2024-08-02 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 501 |
| 2024-08-01 | 1,199.00 | 1,570.00 | 1,199.00 | 1,523.00 | 1,523.00 | 708 |
| 2024-07-31 | 1,417.00 | 1,417.00 | 1,103.00 | 1,410.00 | 1,410.00 | 901 |
| 2024-07-30 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 167 |
| 2024-07-29 | 1,468.00 | 1,468.00 | 1,151.00 | 1,457.00 | 1,457.00 | 1,242 |
| 2024-07-26 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 91 |
| 2024-07-25 | 1,538.00 | 1,538.00 | 1,150.00 | 1,528.00 | 1,528.00 | 392 |
| 2024-07-24 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1 |
| 2024-07-23 | 1,637.00 | 1,637.00 | 1,229.00 | 1,584.00 | 1,584.00 | 5,901 |
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.