215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 900.00 | 900.00 | 800.00 | 804.00 | 804.00 | 7,930 |
| 2024-04-22 | 800.00 | 880.00 | 800.00 | 880.00 | 880.00 | 6,383 |
| 2024-04-19 | 918.00 | 918.00 | 784.00 | 790.00 | 790.00 | 1,159 |
| 2024-04-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2024-04-17 | 800.00 | 800.00 | 774.00 | 774.00 | 774.00 | 711 |
| 2024-04-16 | 800.00 | 800.00 | 708.00 | 780.00 | 780.00 | 4,705 |
| 2024-04-15 | 800.00 | 800.00 | 705.00 | 797.00 | 797.00 | 4,323 |
| 2024-04-12 | 750.00 | 750.00 | 651.00 | 748.00 | 748.00 | 2,284 |
| 2024-04-11 | 693.00 | 750.00 | 641.00 | 750.00 | 750.00 | 8,112 |
| 2024-04-09 | 700.00 | 700.00 | 646.00 | 688.00 | 688.00 | 1,844 |
| 2024-04-08 | 700.00 | 700.00 | 634.00 | 690.00 | 690.00 | 4 |
| 2024-04-05 | 788.00 | 788.00 | 618.00 | 694.00 | 694.00 | 2,505 |
| 2024-04-04 | 749.00 | 749.00 | 601.00 | 692.00 | 692.00 | 1,195 |
| 2024-04-03 | 739.00 | 798.00 | 641.00 | 655.00 | 655.00 | 16,122 |
| 2024-04-02 | 700.00 | 749.00 | 650.00 | 742.00 | 742.00 | 635 |
| 2024-04-01 | 649.00 | 762.00 | 649.00 | 720.00 | 720.00 | 27,659 |
| 2024-03-29 | 770.00 | 770.00 | 700.00 | 763.00 | 763.00 | 8,629 |
| 2024-03-28 | 724.00 | 795.00 | 723.00 | 789.00 | 789.00 | 24,294 |
| 2024-03-27 | 850.00 | 1,099.00 | 850.00 | 850.00 | 850.00 | 11,301 |
| 2024-03-26 | 1,050.00 | 1,149.00 | 901.00 | 1,000.00 | 1,000.00 | 2,550 |
| 2024-03-25 | 1,150.00 | 1,190.00 | 1,018.00 | 1,050.00 | 1,050.00 | 3,243 |
| 2024-03-22 | 1,300.00 | 1,300.00 | 1,150.00 | 1,197.00 | 1,197.00 | 1,826 |
| 2024-03-21 | 1,400.00 | 1,400.00 | 1,181.00 | 1,348.00 | 1,348.00 | 2,780 |
| 2024-03-20 | 1,590.00 | 1,595.00 | 1,356.00 | 1,389.00 | 1,389.00 | 5,871 |
| 2024-03-19 | 1,599.00 | 1,599.00 | 1,450.00 | 1,595.00 | 1,595.00 | 1,608 |
| 2024-03-18 | 1,600.00 | 1,600.00 | 1,360.00 | 1,599.00 | 1,599.00 | 7,642 |
| 2024-03-15 | 1,615.00 | 1,615.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1,285 |
| 2024-03-14 | 1,600.00 | 1,617.00 | 1,425.00 | 1,617.00 | 1,617.00 | 5,165 |
| 2024-03-13 | 1,696.00 | 1,696.00 | 1,460.00 | 1,600.00 | 1,600.00 | 1,402 |
| 2024-03-12 | 1,678.00 | 1,694.00 | 1,500.00 | 1,681.00 | 1,681.00 | 4,260 |
| 2024-03-11 | 1,600.00 | 1,698.00 | 1,415.00 | 1,681.00 | 1,681.00 | 5,699 |
| 2024-03-08 | 1,500.00 | 1,650.00 | 1,320.00 | 1,650.00 | 1,650.00 | 5,017 |
| 2024-03-07 | 1,400.00 | 1,550.00 | 1,300.00 | 1,550.00 | 1,550.00 | 5,777 |
| 2024-03-06 | 1,500.00 | 1,500.00 | 1,350.00 | 1,400.00 | 1,400.00 | 632 |
| 2024-03-05 | 1,300.00 | 1,450.00 | 1,250.00 | 1,350.00 | 1,350.00 | 8,809 |
| 2024-03-04 | 1,200.00 | 1,299.00 | 1,100.00 | 1,299.00 | 1,299.00 | 16,343 |
| 2024-02-29 | 1,050.00 | 1,131.00 | 1,000.00 | 1,130.00 | 1,130.00 | 8,847 |
| 2024-02-28 | 950.00 | 984.00 | 900.00 | 984.00 | 984.00 | 3,638 |
| 2024-02-27 | 950.00 | 950.00 | 850.00 | 856.00 | 856.00 | 4,820 |
| 2024-02-26 | 790.00 | 850.00 | 790.00 | 846.00 | 846.00 | 446 |
| 2024-02-23 | 800.00 | 950.00 | 765.00 | 800.00 | 800.00 | 4,886 |
| 2024-02-22 | 850.00 | 900.00 | 730.00 | 899.00 | 899.00 | 6,674 |
| 2024-02-21 | 850.00 | 850.00 | 725.00 | 830.00 | 830.00 | 5,383 |
| 2024-02-20 | 850.00 | 900.00 | 722.00 | 849.00 | 849.00 | 2,762 |
| 2024-02-19 | 850.00 | 850.00 | 750.00 | 849.00 | 849.00 | 805 |
| 2024-02-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 388 |
| 2024-02-15 | 730.00 | 800.00 | 730.00 | 800.00 | 800.00 | 487 |
| 2024-02-14 | 679.00 | 750.00 | 660.00 | 750.00 | 750.00 | 4,136 |
| 2024-02-13 | 689.00 | 699.00 | 650.00 | 684.00 | 684.00 | 12,662 |
| 2024-02-08 | 789.00 | 789.00 | 640.00 | 699.00 | 699.00 | 4,703 |
| 2024-02-07 | 680.00 | 750.00 | 679.00 | 750.00 | 750.00 | 3,146 |
| 2024-02-06 | 690.00 | 750.00 | 651.00 | 685.00 | 685.00 | 7,262 |
| 2024-02-05 | 750.00 | 750.00 | 630.00 | 698.00 | 698.00 | 5,928 |
| 2024-02-02 | 790.00 | 790.00 | 650.00 | 670.00 | 670.00 | 7,234 |
| 2024-02-01 | 650.00 | 733.00 | 630.00 | 690.00 | 690.00 | 3,874 |
| 2024-01-31 | 800.00 | 900.00 | 685.00 | 734.00 | 734.00 | 4,311 |
| 2024-01-30 | 704.00 | 800.00 | 704.00 | 800.00 | 800.00 | 5,121 |
| 2024-01-29 | 745.00 | 745.00 | 650.00 | 704.00 | 704.00 | 2,326 |
| 2024-01-26 | 900.00 | 900.00 | 710.00 | 728.00 | 728.00 | 6,533 |
| 2024-01-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 18 |
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.