215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 600.00 | 643.00 | 586.00 | 620.00 | 620.00 | 2,390 |
| 2024-07-19 | 643.00 | 643.00 | 600.00 | 643.00 | 643.00 | 407 |
| 2024-07-18 | 644.00 | 644.00 | 621.00 | 643.00 | 643.00 | 1,504 |
| 2024-07-17 | 650.00 | 699.00 | 621.00 | 648.00 | 648.00 | 7,237 |
| 2024-07-16 | 665.00 | 730.00 | 565.00 | 730.00 | 730.00 | 13,653 |
| 2024-07-15 | 749.00 | 749.00 | 650.00 | 650.00 | 650.00 | 1,176 |
| 2024-07-12 | 685.00 | 700.00 | 683.00 | 685.00 | 685.00 | 3,446 |
| 2024-07-11 | 700.00 | 700.00 | 689.00 | 689.00 | 689.00 | 1,312 |
| 2024-07-10 | 730.00 | 730.00 | 635.00 | 690.00 | 690.00 | 2,573 |
| 2024-07-09 | 750.00 | 750.00 | 700.00 | 739.00 | 739.00 | 134 |
| 2024-07-08 | 657.00 | 779.00 | 655.00 | 683.00 | 683.00 | 7,575 |
| 2024-07-05 | 839.00 | 839.00 | 722.00 | 723.00 | 723.00 | 5,566 |
| 2024-07-04 | 899.00 | 899.00 | 671.00 | 849.00 | 849.00 | 4,545 |
| 2024-07-03 | 700.00 | 788.00 | 670.00 | 788.00 | 788.00 | 1,553 |
| 2024-07-02 | 788.00 | 849.00 | 779.00 | 788.00 | 788.00 | 1,912 |
| 2024-07-01 | 798.00 | 798.00 | 796.00 | 796.00 | 796.00 | 3 |
| 2024-06-28 | 800.00 | 800.00 | 685.00 | 794.00 | 794.00 | 3,013 |
| 2024-06-27 | 800.00 | 800.00 | 680.00 | 798.00 | 798.00 | 811 |
| 2024-06-26 | 790.00 | 790.00 | 700.00 | 789.00 | 789.00 | 1,107 |
| 2024-06-25 | 745.00 | 745.00 | 704.00 | 745.00 | 745.00 | 346 |
| 2024-06-24 | 800.00 | 800.00 | 671.00 | 734.00 | 734.00 | 882 |
| 2024-06-21 | 800.00 | 800.00 | 687.00 | 749.00 | 749.00 | 1,199 |
| 2024-06-20 | 800.00 | 800.00 | 671.00 | 799.00 | 799.00 | 995 |
| 2024-06-19 | 800.00 | 890.00 | 700.00 | 759.00 | 759.00 | 17,142 |
| 2024-06-18 | 900.00 | 900.00 | 748.00 | 775.00 | 775.00 | 15,076 |
| 2024-06-17 | 1,000.00 | 1,000.00 | 850.00 | 880.00 | 880.00 | 3,915 |
| 2024-06-14 | 1,000.00 | 1,000.00 | 850.00 | 989.00 | 989.00 | 3,575 |
| 2024-06-13 | 1,000.00 | 1,000.00 | 900.00 | 999.00 | 999.00 | 1,222 |
| 2024-06-12 | 1,049.00 | 1,049.00 | 900.00 | 999.00 | 999.00 | 1,607 |
| 2024-06-11 | 950.00 | 999.00 | 900.00 | 999.00 | 999.00 | 2,256 |
| 2024-06-10 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 11 |
| 2024-06-07 | 950.00 | 950.00 | 850.00 | 949.00 | 949.00 | 1,122 |
| 2024-06-05 | 850.00 | 999.00 | 831.00 | 940.00 | 940.00 | 3,407 |
| 2024-06-04 | 950.00 | 1,000.00 | 820.00 | 940.00 | 940.00 | 2,705 |
| 2024-06-03 | 850.00 | 1,000.00 | 849.00 | 950.00 | 950.00 | 4,687 |
| 2024-05-31 | 850.00 | 900.00 | 780.00 | 900.00 | 900.00 | 3,561 |
| 2024-05-30 | 860.00 | 950.00 | 760.00 | 878.00 | 878.00 | 54,235 |
| 2024-05-29 | 900.00 | 929.00 | 810.00 | 894.00 | 894.00 | 10,556 |
| 2024-05-28 | 1,000.00 | 1,054.00 | 896.00 | 949.00 | 949.00 | 14,630 |
| 2024-05-27 | 1,100.00 | 1,199.00 | 1,010.00 | 1,054.00 | 1,054.00 | 7,415 |
| 2024-05-24 | 1,020.00 | 1,189.00 | 1,012.00 | 1,188.00 | 1,188.00 | 1,747 |
| 2024-05-23 | 1,199.00 | 1,199.00 | 1,020.00 | 1,190.00 | 1,190.00 | 786 |
| 2024-05-22 | 1,350.00 | 1,400.00 | 1,148.00 | 1,200.00 | 1,200.00 | 3,502 |
| 2024-05-21 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 22 |
| 2024-05-20 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130 |
| 2024-05-17 | 1,350.00 | 1,350.00 | 1,300.00 | 1,349.00 | 1,349.00 | 4,063 |
| 2024-05-16 | 1,300.00 | 1,350.00 | 1,201.00 | 1,344.00 | 1,344.00 | 6,814 |
| 2024-05-14 | 1,200.00 | 1,265.00 | 1,101.00 | 1,240.00 | 1,240.00 | 14,146 |
| 2024-05-13 | 1,100.00 | 1,123.00 | 1,050.00 | 1,100.00 | 1,100.00 | 15,825 |
| 2024-05-10 | 950.00 | 977.00 | 850.00 | 977.00 | 977.00 | 11,300 |
| 2024-05-09 | 900.00 | 900.00 | 811.00 | 850.00 | 850.00 | 1,128 |
| 2024-05-08 | 820.00 | 850.00 | 820.00 | 850.00 | 850.00 | 244 |
| 2024-05-07 | 900.00 | 900.00 | 761.00 | 824.00 | 824.00 | 35,331 |
| 2024-05-03 | 799.00 | 849.00 | 755.00 | 835.00 | 835.00 | 9,984 |
| 2024-05-02 | 845.00 | 845.00 | 735.00 | 788.00 | 788.00 | 11,921 |
| 2024-04-30 | 800.00 | 800.00 | 751.00 | 798.00 | 798.00 | 556 |
| 2024-04-29 | 890.00 | 890.00 | 752.00 | 770.00 | 770.00 | 16,901 |
| 2024-04-26 | 820.00 | 820.00 | 760.00 | 810.00 | 810.00 | 4,538 |
| 2024-04-25 | 880.00 | 880.00 | 803.00 | 820.00 | 820.00 | 6,430 |
| 2024-04-24 | 804.00 | 899.00 | 801.00 | 880.00 | 880.00 | 21,381 |
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.