215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 789.00 | 899.00 | 712.00 | 796.00 | 796.00 | 1,752 |
| 2024-01-23 | 800.00 | 800.00 | 750.00 | 789.00 | 789.00 | 534 |
| 2024-01-22 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 403 |
| 2024-01-19 | 839.00 | 839.00 | 700.00 | 749.00 | 749.00 | 1,118 |
| 2024-01-18 | 789.00 | 789.00 | 700.00 | 730.00 | 730.00 | 4,487 |
| 2024-01-17 | 799.00 | 799.00 | 790.00 | 790.00 | 790.00 | 438 |
| 2024-01-16 | 751.00 | 799.00 | 710.00 | 716.00 | 716.00 | 7,530 |
| 2024-01-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2024-01-12 | 900.00 | 900.00 | 800.00 | 850.00 | 850.00 | 1,338 |
| 2024-01-11 | 800.00 | 849.00 | 800.00 | 849.00 | 849.00 | 721 |
| 2024-01-10 | 806.00 | 806.00 | 740.00 | 740.00 | 740.00 | 2,585 |
| 2024-01-09 | 845.00 | 845.00 | 780.00 | 805.00 | 805.00 | 1,383 |
| 2024-01-08 | 950.00 | 950.00 | 791.00 | 791.00 | 791.00 | 15,741 |
| 2024-01-05 | 998.00 | 998.00 | 855.00 | 930.00 | 930.00 | 222 |
| 2024-01-04 | 1,000.00 | 1,000.00 | 900.00 | 986.00 | 986.00 | 602 |
| 2024-01-03 | 1,000.00 | 1,000.00 | 900.00 | 950.00 | 950.00 | 3,321 |
| 2024-01-02 | 950.00 | 1,000.00 | 950.00 | 998.00 | 998.00 | 7,552 |
| 2023-12-28 | 921.00 | 949.00 | 900.00 | 949.00 | 949.00 | 1,254 |
| 2023-12-27 | 950.00 | 998.00 | 926.00 | 948.00 | 948.00 | 16,356 |
| 2023-12-26 | 903.00 | 1,100.00 | 903.00 | 1,089.00 | 1,089.00 | 18,194 |
| 2023-12-22 | 1,097.00 | 1,097.00 | 990.00 | 1,029.00 | 1,029.00 | 2,104 |
| 2023-12-21 | 1,100.00 | 1,100.00 | 995.00 | 1,005.00 | 1,005.00 | 5,296 |
| 2023-12-20 | 1,100.00 | 1,100.00 | 996.00 | 1,033.00 | 1,033.00 | 5,292 |
| 2023-12-19 | 1,001.00 | 1,099.00 | 1,000.00 | 1,094.00 | 1,094.00 | 23,462 |
| 2023-12-18 | 1,096.00 | 1,199.00 | 1,011.00 | 1,080.00 | 1,080.00 | 37,277 |
| 2023-12-15 | 1,227.00 | 1,227.00 | 1,050.00 | 1,095.00 | 1,095.00 | 11,617 |
| 2023-12-14 | 1,230.00 | 1,230.00 | 1,106.00 | 1,227.00 | 1,227.00 | 4 |
| 2023-12-13 | 1,300.00 | 1,400.00 | 1,100.00 | 1,235.00 | 1,235.00 | 36 |
| 2023-12-12 | 1,238.00 | 1,238.00 | 1,131.00 | 1,229.00 | 1,229.00 | 305 |
| 2023-12-11 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 150 |
| 2023-12-08 | 1,233.00 | 1,233.00 | 1,120.00 | 1,233.00 | 1,233.00 | 11 |
| 2023-12-07 | 1,200.00 | 1,235.00 | 1,188.00 | 1,234.00 | 1,234.00 | 10,965 |
| 2023-12-06 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2023-12-05 | 1,249.00 | 1,249.00 | 1,100.00 | 1,149.00 | 1,149.00 | 1,105 |
| 2023-12-04 | 1,150.00 | 1,250.00 | 1,103.00 | 1,139.00 | 1,139.00 | 1,812 |
| 2023-12-01 | 1,104.00 | 1,213.00 | 1,104.00 | 1,150.00 | 1,150.00 | 706 |
| 2023-11-30 | 1,219.00 | 1,225.00 | 1,123.00 | 1,225.00 | 1,225.00 | 226 |
| 2023-11-29 | 1,225.00 | 1,225.00 | 1,111.00 | 1,225.00 | 1,225.00 | 3,115 |
| 2023-11-28 | 1,229.00 | 1,229.00 | 1,188.00 | 1,215.00 | 1,215.00 | 5,596 |
| 2023-11-27 | 1,240.00 | 1,240.00 | 1,108.00 | 1,200.00 | 1,200.00 | 552 |
| 2023-11-24 | 1,129.00 | 1,201.00 | 1,129.00 | 1,201.00 | 1,201.00 | 5,207 |
| 2023-11-23 | 1,101.00 | 1,150.00 | 1,100.00 | 1,149.00 | 1,149.00 | 1,622 |
| 2023-11-22 | 1,184.00 | 1,300.00 | 1,100.00 | 1,199.00 | 1,199.00 | 3,652 |
| 2023-11-21 | 1,080.00 | 1,190.00 | 1,080.00 | 1,184.00 | 1,184.00 | 2,870 |
| 2023-11-20 | 1,199.00 | 1,199.00 | 1,061.00 | 1,199.00 | 1,199.00 | 822 |
| 2023-11-17 | 1,042.00 | 1,197.00 | 1,040.00 | 1,194.00 | 1,194.00 | 1,674 |
| 2023-11-16 | 1,060.00 | 1,200.00 | 1,060.00 | 1,200.00 | 1,200.00 | 2 |
| 2023-11-15 | 1,200.00 | 1,300.00 | 1,077.00 | 1,199.00 | 1,199.00 | 1,725 |
| 2023-11-14 | 1,189.00 | 1,190.00 | 1,189.00 | 1,190.00 | 1,190.00 | 1,466 |
| 2023-11-13 | 1,199.00 | 1,199.00 | 1,170.00 | 1,199.00 | 1,199.00 | 808 |
| 2023-11-10 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2023-11-09 | 1,199.00 | 1,199.00 | 1,050.00 | 1,179.00 | 1,179.00 | 2,006 |
| 2023-11-08 | 1,200.00 | 1,200.00 | 1,056.00 | 1,179.00 | 1,179.00 | 461 |
| 2023-11-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1 |
| 2023-11-06 | 1,110.00 | 1,200.00 | 1,105.00 | 1,180.00 | 1,180.00 | 2,323 |
| 2023-11-03 | 1,100.00 | 1,299.00 | 1,099.00 | 1,299.00 | 1,299.00 | 666 |
| 2023-11-02 | 1,200.00 | 1,200.00 | 1,030.00 | 1,200.00 | 1,200.00 | 5,182 |
| 2023-11-01 | 1,200.00 | 1,200.00 | 1,002.00 | 1,197.00 | 1,197.00 | 3,654 |
| 2023-10-31 | 1,200.00 | 1,200.00 | 1,032.00 | 1,051.00 | 1,051.00 | 704 |
| 2023-10-30 | 1,300.00 | 1,300.00 | 1,030.00 | 1,194.00 | 1,194.00 | 4,439 |
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.