215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,667.00 | 1,687.00 | 1,660.00 | 1,687.00 | 1,687.00 | 3,289 |
| 2023-04-27 | 1,639.00 | 1,659.00 | 1,580.00 | 1,658.00 | 1,658.00 | 4,702 |
| 2023-04-26 | 1,570.00 | 1,629.00 | 1,570.00 | 1,629.00 | 1,629.00 | 9,439 |
| 2023-04-25 | 1,500.00 | 1,600.00 | 1,500.00 | 1,580.00 | 1,580.00 | 32 |
| 2023-04-24 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,325 |
| 2023-04-21 | 1,401.00 | 1,580.00 | 1,401.00 | 1,569.00 | 1,569.00 | 1,133 |
| 2023-04-20 | 1,579.00 | 1,579.00 | 1,490.00 | 1,550.00 | 1,550.00 | 1,025 |
| 2023-04-19 | 1,720.00 | 1,720.00 | 1,370.00 | 1,589.00 | 1,589.00 | 5,123 |
| 2023-04-18 | 1,610.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,590.00 | 1,026 |
| 2023-04-17 | 1,700.00 | 1,700.00 | 1,515.00 | 1,699.00 | 1,699.00 | 1,002 |
| 2023-04-14 | 1,747.00 | 1,747.00 | 1,590.00 | 1,697.00 | 1,697.00 | 1,629 |
| 2023-04-13 | 1,748.00 | 1,748.00 | 1,602.00 | 1,648.00 | 1,648.00 | 1,152 |
| 2023-04-12 | 1,750.00 | 1,750.00 | 1,739.00 | 1,739.00 | 1,739.00 | 5 |
| 2023-04-11 | 1,700.00 | 1,840.00 | 1,601.00 | 1,605.00 | 1,605.00 | 9,169 |
| 2023-04-10 | 1,650.00 | 1,650.00 | 1,530.00 | 1,600.00 | 1,600.00 | 1,852 |
| 2023-04-07 | 1,800.00 | 1,800.00 | 1,551.00 | 1,700.00 | 1,700.00 | 134 |
| 2023-04-06 | 1,650.00 | 1,650.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,547 |
| 2023-04-05 | 1,690.00 | 1,690.00 | 1,600.00 | 1,674.00 | 1,674.00 | 2,424 |
| 2023-04-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-04-03 | 1,800.00 | 1,800.00 | 1,530.00 | 1,695.00 | 1,695.00 | 5,306 |
| 2023-03-31 | 1,800.00 | 1,989.00 | 1,625.00 | 1,699.00 | 1,699.00 | 2,370 |
| 2023-03-30 | 1,800.00 | 1,998.00 | 1,615.00 | 1,798.00 | 1,798.00 | 4,487 |
| 2023-03-29 | 1,998.00 | 1,998.00 | 1,810.00 | 1,870.00 | 1,870.00 | 1,768 |
| 2023-03-28 | 1,998.00 | 1,998.00 | 1,830.00 | 1,954.00 | 1,954.00 | 426 |
| 2023-03-27 | 1,999.00 | 1,999.00 | 1,830.00 | 1,968.00 | 1,968.00 | 1,609 |
| 2023-03-24 | 2,000.00 | 2,000.00 | 1,850.00 | 1,939.00 | 1,939.00 | 3,007 |
| 2023-03-23 | 1,900.00 | 2,000.00 | 1,860.00 | 1,900.00 | 1,900.00 | 1,213 |
| 2023-03-22 | 1,999.00 | 2,000.00 | 1,987.00 | 2,000.00 | 2,000.00 | 1,699 |
| 2023-03-21 | 1,999.00 | 1,999.00 | 1,863.00 | 1,984.00 | 1,984.00 | 759 |
| 2023-03-20 | 1,999.00 | 1,999.00 | 1,860.00 | 1,986.00 | 1,986.00 | 2,717 |
| 2023-03-17 | 2,000.00 | 2,000.00 | 1,860.00 | 1,988.00 | 1,988.00 | 2,653 |
| 2023-03-16 | 2,000.00 | 2,000.00 | 1,900.00 | 1,977.00 | 1,977.00 | 35,102 |
| 2023-03-15 | 1,760.00 | 1,949.00 | 1,760.00 | 1,900.00 | 1,900.00 | 2,013 |
| 2023-03-14 | 1,906.00 | 2,085.00 | 1,900.00 | 1,980.00 | 1,980.00 | 1,969 |
| 2023-03-13 | 1,904.00 | 2,085.00 | 1,900.00 | 2,085.00 | 2,085.00 | 2,168 |
| 2023-03-10 | 2,090.00 | 2,090.00 | 1,910.00 | 2,060.00 | 2,060.00 | 6,772 |
| 2023-03-09 | 2,000.00 | 2,095.00 | 1,900.00 | 2,060.00 | 2,060.00 | 1,747 |
| 2023-03-08 | 2,080.00 | 2,080.00 | 2,055.00 | 2,055.00 | 2,055.00 | 49 |
| 2023-03-07 | 2,090.00 | 2,090.00 | 1,930.00 | 2,040.00 | 2,040.00 | 1,651 |
| 2023-03-06 | 2,080.00 | 2,080.00 | 1,936.00 | 1,941.00 | 1,941.00 | 305 |
| 2023-03-03 | 1,950.00 | 2,090.00 | 1,933.00 | 2,070.00 | 2,070.00 | 1,338 |
| 2023-03-02 | 1,933.00 | 2,045.00 | 1,915.00 | 1,979.00 | 1,979.00 | 2,316 |
| 2023-02-28 | 1,983.00 | 2,095.00 | 1,940.00 | 2,095.00 | 2,095.00 | 1,166 |
| 2023-02-27 | 2,090.00 | 2,090.00 | 1,905.00 | 1,989.00 | 1,989.00 | 6,964 |
| 2023-02-24 | 2,005.00 | 2,100.00 | 1,995.00 | 2,080.00 | 2,080.00 | 1,477 |
| 2023-02-23 | 2,090.00 | 2,090.00 | 1,915.00 | 2,080.00 | 2,080.00 | 2,004 |
| 2023-02-22 | 2,200.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5,488 |
| 2023-02-21 | 2,180.00 | 2,180.00 | 2,100.00 | 2,180.00 | 2,180.00 | 46 |
| 2023-02-20 | 2,195.00 | 2,195.00 | 2,045.00 | 2,155.00 | 2,155.00 | 723 |
| 2023-02-17 | 2,095.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 4,102 |
| 2023-02-16 | 2,090.00 | 2,090.00 | 1,901.00 | 2,070.00 | 2,070.00 | 3,834 |
| 2023-02-15 | 2,000.00 | 2,065.00 | 1,980.00 | 2,060.00 | 2,060.00 | 5,045 |
| 2023-02-14 | 2,000.00 | 2,000.00 | 1,945.00 | 2,000.00 | 2,000.00 | 3,587 |
| 2023-02-13 | 1,900.00 | 1,999.00 | 1,900.00 | 1,998.00 | 1,998.00 | 8,989 |
| 2023-02-10 | 2,000.00 | 2,000.00 | 1,851.00 | 1,940.00 | 1,940.00 | 6,785 |
| 2023-02-09 | 1,998.00 | 1,998.00 | 1,850.00 | 1,980.00 | 1,980.00 | 6,405 |
| 2023-02-08 | 1,999.00 | 2,100.00 | 1,900.00 | 1,997.00 | 1,997.00 | 806 |
| 2023-02-07 | 2,000.00 | 2,000.00 | 1,851.00 | 1,972.00 | 1,972.00 | 1,156 |
| 2023-02-06 | 2,100.00 | 2,100.00 | 1,851.00 | 1,989.00 | 1,989.00 | 2,181 |
| 2023-02-03 | 1,902.00 | 2,085.00 | 1,891.00 | 2,085.00 | 2,085.00 | 2,630 |
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.