215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1,950.00 | 2,085.00 | 1,950.00 | 2,065.00 | 2,065.00 | 64 |
| 2023-02-01 | 2,100.00 | 2,100.00 | 1,903.00 | 2,085.00 | 2,085.00 | 205 |
| 2023-01-31 | 1,906.00 | 2,095.00 | 1,905.00 | 2,070.00 | 2,070.00 | 1,749 |
| 2023-01-30 | 2,100.00 | 2,100.00 | 1,910.00 | 2,080.00 | 2,080.00 | 248 |
| 2023-01-27 | 2,100.00 | 2,100.00 | 1,995.00 | 2,075.00 | 2,075.00 | 202 |
| 2023-01-26 | 2,095.00 | 2,095.00 | 1,985.00 | 2,075.00 | 2,075.00 | 138 |
| 2023-01-25 | 2,000.00 | 2,090.00 | 2,000.00 | 2,075.00 | 2,075.00 | 603 |
| 2023-01-20 | 2,095.00 | 2,095.00 | 2,060.00 | 2,095.00 | 2,095.00 | 27 |
| 2023-01-19 | 2,095.00 | 2,095.00 | 2,080.00 | 2,085.00 | 2,085.00 | 501 |
| 2023-01-18 | 1,905.00 | 2,095.00 | 1,905.00 | 2,070.00 | 2,070.00 | 38 |
| 2023-01-17 | 2,100.00 | 2,100.00 | 1,965.00 | 2,065.00 | 2,065.00 | 69 |
| 2023-01-16 | 2,095.00 | 2,095.00 | 1,965.00 | 2,070.00 | 2,070.00 | 868 |
| 2023-01-13 | 2,100.00 | 2,100.00 | 1,955.00 | 2,085.00 | 2,085.00 | 1,147 |
| 2023-01-12 | 2,200.00 | 2,200.00 | 1,970.00 | 2,080.00 | 2,080.00 | 1,802 |
| 2023-01-11 | 2,195.00 | 2,195.00 | 2,005.00 | 2,190.00 | 2,190.00 | 1,262 |
| 2023-01-10 | 2,100.00 | 2,275.00 | 2,000.00 | 2,135.00 | 2,135.00 | 1,669 |
| 2023-01-09 | 2,290.00 | 2,290.00 | 2,100.00 | 2,275.00 | 2,275.00 | 58 |
| 2023-01-06 | 2,195.00 | 2,400.00 | 2,100.00 | 2,290.00 | 2,290.00 | 412 |
| 2023-01-05 | 2,190.00 | 2,190.00 | 2,080.00 | 2,180.00 | 2,180.00 | 74 |
| 2023-01-04 | 2,000.00 | 2,170.00 | 2,000.00 | 2,140.00 | 2,140.00 | 331 |
| 2023-01-03 | 2,190.00 | 2,190.00 | 2,000.00 | 2,135.00 | 2,135.00 | 728 |
| 2023-01-02 | 2,190.00 | 2,190.00 | 2,000.00 | 2,175.00 | 2,175.00 | 345 |
| 2022-12-29 | 2,195.00 | 2,195.00 | 1,905.00 | 2,095.00 | 2,095.00 | 126 |
| 2022-12-28 | 2,400.00 | 2,500.00 | 1,865.00 | 2,145.00 | 2,145.00 | 3,636 |
| 2022-12-27 | 2,000.00 | 2,200.00 | 2,000.00 | 2,190.00 | 2,190.00 | 1,486 |
| 2022-12-26 | 1,995.00 | 1,995.00 | 1,815.00 | 1,995.00 | 1,995.00 | 656 |
| 2022-12-23 | 2,000.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 1,323 |
| 2022-12-22 | 2,000.00 | 2,000.00 | 1,820.00 | 2,000.00 | 2,000.00 | 1,185 |
| 2022-12-21 | 2,200.00 | 2,200.00 | 1,900.00 | 1,960.00 | 1,960.00 | 1,557 |
| 2022-12-20 | 2,295.00 | 2,500.00 | 1,945.00 | 2,095.00 | 2,095.00 | 3,189 |
| 2022-12-19 | 2,295.00 | 2,295.00 | 2,100.00 | 2,285.00 | 2,285.00 | 1,962 |
| 2022-12-16 | 1,800.00 | 2,050.00 | 1,800.00 | 2,050.00 | 2,050.00 | 10,089 |
| 2022-12-15 | 1,600.00 | 1,790.00 | 1,600.00 | 1,785.00 | 1,785.00 | 7,540 |
| 2022-12-14 | 1,590.00 | 1,595.00 | 1,400.00 | 1,560.00 | 1,560.00 | 2,876 |
| 2022-12-13 | 1,595.00 | 1,595.00 | 1,420.00 | 1,450.00 | 1,450.00 | 305 |
| 2022-12-12 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | 357 |
| 2022-12-09 | 1,400.00 | 1,600.00 | 1,400.00 | 1,590.00 | 1,590.00 | 541 |
| 2022-12-08 | 1,380.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1,772 |
| 2022-12-07 | 1,400.00 | 1,400.00 | 1,335.00 | 1,380.00 | 1,380.00 | 1,163 |
| 2022-12-06 | 1,390.00 | 1,390.00 | 1,345.00 | 1,345.00 | 1,345.00 | 12 |
| 2022-12-05 | 1,200.00 | 1,390.00 | 1,200.00 | 1,390.00 | 1,390.00 | 301 |
| 2022-12-02 | 1,400.00 | 1,400.00 | 1,300.00 | 1,390.00 | 1,390.00 | 1,255 |
| 2022-12-01 | 1,240.00 | 1,400.00 | 1,240.00 | 1,400.00 | 1,400.00 | 431 |
| 2022-11-30 | 1,270.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,240.00 | 657 |
| 2022-11-29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 22 |
| 2022-11-28 | 1,200.00 | 1,280.00 | 1,185.00 | 1,280.00 | 1,280.00 | 3,615 |
| 2022-11-25 | 1,400.00 | 1,400.00 | 1,145.00 | 1,190.00 | 1,190.00 | 8,277 |
| 2022-11-24 | 1,295.00 | 1,345.00 | 1,290.00 | 1,345.00 | 1,345.00 | 501 |
| 2022-11-23 | 1,400.00 | 1,400.00 | 1,115.00 | 1,195.00 | 1,195.00 | 8,241 |
| 2022-11-22 | 1,385.00 | 1,385.00 | 1,300.00 | 1,300.00 | 1,300.00 | 240 |
| 2022-11-21 | 1,395.00 | 1,395.00 | 1,390.00 | 1,390.00 | 1,390.00 | 19 |
| 2022-11-18 | 1,390.00 | 1,390.00 | 1,150.00 | 1,260.00 | 1,260.00 | 2,039 |
| 2022-11-17 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 95 |
| 2022-11-16 | 1,400.00 | 1,495.00 | 1,300.00 | 1,380.00 | 1,380.00 | 280 |
| 2022-11-15 | 1,400.00 | 1,475.00 | 1,260.00 | 1,335.00 | 1,335.00 | 11,957 |
| 2022-11-14 | 1,490.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | 201 |
| 2022-11-11 | 1,495.00 | 1,495.00 | 1,250.00 | 1,490.00 | 1,490.00 | 9,595 |
| 2022-11-10 | 1,600.00 | 1,685.00 | 1,350.00 | 1,440.00 | 1,440.00 | 4,667 |
| 2022-11-09 | 1,600.00 | 1,690.00 | 1,500.00 | 1,580.00 | 1,580.00 | 444 |
| 2022-11-08 | 1,790.00 | 1,790.00 | 1,520.00 | 1,560.00 | 1,560.00 | 11,193 |
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.