215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,200.00 | 1,214.00 | 952.00 | 1,200.00 | 1,200.00 | 50 |
| 2023-10-26 | 1,199.00 | 1,199.00 | 1,050.00 | 1,056.00 | 1,056.00 | 701 |
| 2023-10-25 | 1,200.00 | 1,229.00 | 1,200.00 | 1,229.00 | 1,229.00 | 12 |
| 2023-10-24 | 1,071.00 | 1,233.00 | 1,069.00 | 1,233.00 | 1,233.00 | 1,137 |
| 2023-10-23 | 1,257.00 | 1,257.00 | 1,100.00 | 1,257.00 | 1,257.00 | 12 |
| 2023-10-20 | 1,002.00 | 1,200.00 | 1,002.00 | 1,200.00 | 1,200.00 | 5,004 |
| 2023-10-19 | 1,200.00 | 1,200.00 | 1,020.00 | 1,100.00 | 1,100.00 | 2,872 |
| 2023-10-18 | 1,250.00 | 1,250.00 | 1,012.00 | 1,189.00 | 1,189.00 | 56 |
| 2023-10-17 | 1,270.00 | 1,287.00 | 1,100.00 | 1,149.00 | 1,149.00 | 2,227 |
| 2023-10-16 | 1,300.00 | 1,300.00 | 1,101.00 | 1,270.00 | 1,270.00 | 4 |
| 2023-10-13 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2023-10-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1 |
| 2023-10-11 | 1,234.00 | 1,250.00 | 1,102.00 | 1,200.00 | 1,200.00 | 581 |
| 2023-10-10 | 1,150.00 | 1,249.00 | 1,100.00 | 1,249.00 | 1,249.00 | 311 |
| 2023-10-06 | 1,198.00 | 1,199.00 | 1,195.00 | 1,198.00 | 1,198.00 | 1,677 |
| 2023-10-05 | 1,140.00 | 1,200.00 | 1,010.00 | 1,138.00 | 1,138.00 | 2,479 |
| 2023-10-04 | 1,300.00 | 1,300.00 | 1,100.00 | 1,147.00 | 1,147.00 | 3,808 |
| 2023-09-27 | 1,299.00 | 1,299.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,346 |
| 2023-09-26 | 1,200.00 | 1,299.00 | 1,110.00 | 1,298.00 | 1,298.00 | 2,419 |
| 2023-09-25 | 1,120.00 | 1,287.00 | 1,105.00 | 1,287.00 | 1,287.00 | 4,221 |
| 2023-09-22 | 1,295.00 | 1,295.00 | 1,150.00 | 1,289.00 | 1,289.00 | 1,514 |
| 2023-09-21 | 1,270.00 | 1,270.00 | 1,101.00 | 1,268.00 | 1,268.00 | 704 |
| 2023-09-20 | 1,300.00 | 1,300.00 | 1,110.00 | 1,283.00 | 1,283.00 | 3,491 |
| 2023-09-19 | 1,400.00 | 1,400.00 | 1,172.00 | 1,294.00 | 1,294.00 | 4,841 |
| 2023-09-18 | 1,490.00 | 1,490.00 | 1,300.00 | 1,350.00 | 1,350.00 | 1,273 |
| 2023-09-15 | 1,490.00 | 1,494.00 | 1,490.00 | 1,494.00 | 1,494.00 | 21 |
| 2023-09-14 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2023-09-13 | 1,302.00 | 1,500.00 | 1,302.00 | 1,494.00 | 1,494.00 | 302 |
| 2023-09-12 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2023-09-11 | 1,450.00 | 1,450.00 | 1,448.00 | 1,448.00 | 1,448.00 | 143 |
| 2023-09-08 | 1,313.00 | 1,500.00 | 1,313.00 | 1,450.00 | 1,450.00 | 1,342 |
| 2023-09-07 | 1,499.00 | 1,499.00 | 1,306.00 | 1,311.00 | 1,311.00 | 703 |
| 2023-09-06 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1 |
| 2023-09-05 | 1,449.00 | 1,450.00 | 1,429.00 | 1,450.00 | 1,450.00 | 803 |
| 2023-09-04 | 1,300.00 | 1,488.00 | 1,290.00 | 1,399.00 | 1,399.00 | 4,583 |
| 2023-09-01 | 1,299.00 | 1,299.00 | 1,296.00 | 1,296.00 | 1,296.00 | 2 |
| 2023-08-31 | 1,298.00 | 1,298.00 | 1,200.00 | 1,220.00 | 1,220.00 | 4,760 |
| 2023-08-30 | 1,386.00 | 1,386.00 | 1,200.00 | 1,202.00 | 1,202.00 | 5,402 |
| 2023-08-29 | 1,399.00 | 1,399.00 | 1,205.00 | 1,389.00 | 1,389.00 | 396 |
| 2023-08-28 | 1,432.00 | 1,432.00 | 1,201.00 | 1,260.00 | 1,260.00 | 6,809 |
| 2023-08-25 | 1,350.00 | 1,389.00 | 1,202.00 | 1,388.00 | 1,388.00 | 2,022 |
| 2023-08-24 | 1,378.00 | 1,379.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,956 |
| 2023-08-23 | 1,205.00 | 1,400.00 | 1,205.00 | 1,379.00 | 1,379.00 | 1,680 |
| 2023-08-22 | 1,389.00 | 1,389.00 | 1,205.00 | 1,389.00 | 1,389.00 | 5 |
| 2023-08-21 | 1,200.00 | 1,393.00 | 1,200.00 | 1,231.00 | 1,231.00 | 2,457 |
| 2023-08-18 | 1,353.00 | 1,399.00 | 1,200.00 | 1,399.00 | 1,399.00 | 3,984 |
| 2023-08-17 | 1,300.00 | 1,498.00 | 1,253.00 | 1,348.00 | 1,348.00 | 9,811 |
| 2023-08-16 | 1,500.00 | 1,500.00 | 1,321.00 | 1,474.00 | 1,474.00 | 250 |
| 2023-08-14 | 1,400.00 | 1,450.00 | 1,350.00 | 1,392.00 | 1,392.00 | 8,039 |
| 2023-08-11 | 1,498.00 | 1,599.00 | 1,390.00 | 1,576.00 | 1,576.00 | 4,422 |
| 2023-08-10 | 1,500.00 | 1,500.00 | 1,400.00 | 1,489.00 | 1,489.00 | 593 |
| 2023-08-09 | 1,500.00 | 1,500.00 | 1,400.00 | 1,491.00 | 1,491.00 | 695 |
| 2023-08-08 | 1,500.00 | 1,600.00 | 1,400.00 | 1,497.00 | 1,497.00 | 2,399 |
| 2023-08-07 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 774 |
| 2023-08-04 | 1,500.00 | 1,827.00 | 1,365.00 | 1,400.00 | 1,400.00 | 1,460 |
| 2023-08-03 | 1,500.00 | 1,600.00 | 1,400.00 | 1,589.00 | 1,589.00 | 4,104 |
| 2023-08-02 | 1,700.00 | 1,900.00 | 1,419.00 | 1,484.00 | 1,484.00 | 7,309 |
| 2023-08-01 | 1,700.00 | 1,700.00 | 1,500.00 | 1,669.00 | 1,669.00 | 692 |
| 2023-07-31 | 1,699.00 | 1,699.00 | 1,660.00 | 1,660.00 | 1,660.00 | 49 |
| 2023-07-28 | 1,600.00 | 1,700.00 | 1,360.00 | 1,600.00 | 1,600.00 | 17,980 |
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.