215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3,895.00 | 3,895.00 | 3,500.00 | 3,750.00 | 3,750.00 | 1,112 |
| 2022-05-11 | 3,895.00 | 3,895.00 | 3,790.00 | 3,790.00 | 3,790.00 | 528 |
| 2022-05-10 | 3,900.00 | 3,970.00 | 3,605.00 | 3,800.00 | 3,800.00 | 1,472 |
| 2022-05-06 | 4,000.00 | 4,000.00 | 3,805.00 | 3,950.00 | 3,950.00 | 109 |
| 2022-05-04 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 3,890.00 | 200 |
| 2022-05-03 | 3,895.00 | 3,900.00 | 3,895.00 | 3,900.00 | 3,900.00 | 13 |
| 2022-05-02 | 4,090.00 | 4,090.00 | 3,660.00 | 3,895.00 | 3,895.00 | 2,401 |
| 2022-04-29 | 3,970.00 | 4,000.00 | 3,900.00 | 3,985.00 | 3,985.00 | 955 |
| 2022-04-28 | 3,970.00 | 3,970.00 | 3,850.00 | 3,960.00 | 3,960.00 | 227 |
| 2022-04-27 | 3,980.00 | 3,980.00 | 3,965.00 | 3,975.00 | 3,975.00 | 42,952 |
| 2022-04-26 | 3,840.00 | 3,990.00 | 3,835.00 | 3,965.00 | 3,965.00 | 1,129 |
| 2022-04-25 | 3,845.00 | 3,845.00 | 3,555.00 | 3,825.00 | 3,825.00 | 417 |
| 2022-04-22 | 3,840.00 | 3,845.00 | 3,700.00 | 3,775.00 | 3,775.00 | 512 |
| 2022-04-21 | 3,745.00 | 3,750.00 | 3,705.00 | 3,745.00 | 3,745.00 | 25,647 |
| 2022-04-20 | 3,480.00 | 3,750.00 | 3,450.00 | 3,740.00 | 3,740.00 | 3,559 |
| 2022-04-19 | 3,695.00 | 3,695.00 | 3,400.00 | 3,485.00 | 3,485.00 | 3,648 |
| 2022-04-18 | 3,700.00 | 3,700.00 | 3,410.00 | 3,510.00 | 3,510.00 | 2,328 |
| 2022-04-15 | 3,585.00 | 3,585.00 | 3,575.00 | 3,575.00 | 3,575.00 | 399 |
| 2022-04-14 | 3,700.00 | 3,700.00 | 3,425.00 | 3,610.00 | 3,610.00 | 1,248 |
| 2022-04-13 | 3,745.00 | 3,745.00 | 3,400.00 | 3,500.00 | 3,500.00 | 15,897 |
| 2022-04-12 | 3,830.00 | 3,830.00 | 3,550.00 | 3,790.00 | 3,790.00 | 1,811 |
| 2022-04-11 | 3,875.00 | 3,875.00 | 3,600.00 | 3,840.00 | 3,840.00 | 307 |
| 2022-04-08 | 3,695.00 | 3,880.00 | 3,400.00 | 3,880.00 | 3,880.00 | 2,433 |
| 2022-04-07 | 3,450.00 | 3,700.00 | 3,450.00 | 3,665.00 | 3,665.00 | 4,840 |
| 2022-04-06 | 3,445.00 | 3,890.00 | 3,365.00 | 3,890.00 | 3,890.00 | 5,834 |
| 2022-04-05 | 3,490.00 | 3,490.00 | 3,300.00 | 3,450.00 | 3,450.00 | 2,421 |
| 2022-04-04 | 3,490.00 | 3,490.00 | 3,300.00 | 3,395.00 | 3,395.00 | 1,014 |
| 2022-04-01 | 3,485.00 | 3,485.00 | 2,880.00 | 3,400.00 | 3,400.00 | 16,246 |
| 2022-03-31 | 3,560.00 | 3,675.00 | 3,365.00 | 3,385.00 | 3,385.00 | 13,455 |
| 2022-03-30 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,259 |
| 2022-03-29 | 3,895.00 | 3,895.00 | 3,610.00 | 3,800.00 | 3,800.00 | 1,926 |
| 2022-03-28 | 3,700.00 | 3,975.00 | 3,615.00 | 3,800.00 | 3,800.00 | 4,626 |
| 2022-03-25 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1 |
| 2022-03-24 | 3,700.00 | 3,995.00 | 3,700.00 | 3,965.00 | 3,965.00 | 101 |
| 2022-03-23 | 4,190.00 | 4,190.00 | 3,550.00 | 3,965.00 | 3,965.00 | 11,769 |
| 2022-03-22 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 500 |
| 2022-03-21 | 3,985.00 | 4,100.00 | 3,900.00 | 4,095.00 | 4,095.00 | 2,404 |
| 2022-03-18 | 4,150.00 | 4,150.00 | 3,805.00 | 3,985.00 | 3,985.00 | 3,953 |
| 2022-03-17 | 4,480.00 | 4,480.00 | 3,900.00 | 4,095.00 | 4,095.00 | 4,462 |
| 2022-03-16 | 4,600.00 | 4,600.00 | 4,200.00 | 4,485.00 | 4,485.00 | 294 |
| 2022-03-15 | 4,500.00 | 4,600.00 | 4,490.00 | 4,600.00 | 4,600.00 | 418 |
| 2022-03-14 | 4,495.00 | 4,495.00 | 4,110.00 | 4,400.00 | 4,400.00 | 1,089 |
| 2022-03-11 | 4,490.00 | 4,490.00 | 4,200.00 | 4,485.00 | 4,485.00 | 477 |
| 2022-03-10 | 4,195.00 | 4,500.00 | 4,195.00 | 4,475.00 | 4,475.00 | 2,664 |
| 2022-03-08 | 3,975.00 | 4,195.00 | 3,800.00 | 4,195.00 | 4,195.00 | 5,057 |
| 2022-03-07 | 4,150.00 | 4,150.00 | 3,800.00 | 3,985.00 | 3,985.00 | 5,539 |
| 2022-03-04 | 4,200.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | 301 |
| 2022-03-03 | 4,170.00 | 4,170.00 | 4,140.00 | 4,140.00 | 4,140.00 | 538 |
| 2022-03-02 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 13 |
| 2022-02-28 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 71 |
| 2022-02-25 | 4,175.00 | 4,190.00 | 4,000.00 | 4,190.00 | 4,190.00 | 726 |
| 2022-02-24 | 4,200.00 | 4,200.00 | 3,900.00 | 4,190.00 | 4,190.00 | 1,023 |
| 2022-02-23 | 4,200.00 | 4,200.00 | 3,950.00 | 4,045.00 | 4,045.00 | 202 |
| 2022-02-22 | 4,235.00 | 4,235.00 | 3,815.00 | 4,060.00 | 4,060.00 | 3,087 |
| 2022-02-21 | 4,095.00 | 4,200.00 | 3,910.00 | 4,140.00 | 4,140.00 | 7,350 |
| 2022-02-18 | 4,110.00 | 4,110.00 | 3,495.00 | 4,000.00 | 4,000.00 | 27,151 |
| 2022-02-17 | 4,300.00 | 4,495.00 | 4,020.00 | 4,110.00 | 4,110.00 | 772 |
| 2022-02-16 | 4,275.00 | 4,275.00 | 4,050.00 | 4,240.00 | 4,240.00 | 501 |
| 2022-02-15 | 4,300.00 | 4,445.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,707 |
| 2022-02-14 | 4,395.00 | 4,495.00 | 4,280.00 | 4,455.00 | 4,455.00 | 1,126 |
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.