215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 999 |
| 2025-07-18 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 12 |
| 2025-07-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 418 |
| 2025-07-16 | 480.00 | 480.00 | 460.00 | 480.00 | 480.00 | 2,505 |
| 2025-07-15 | 480.00 | 480.00 | 408.00 | 470.00 | 470.00 | 15,700 |
| 2025-07-14 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | 72 |
| 2025-07-11 | 480.00 | 490.00 | 450.00 | 480.00 | 480.00 | 3,000 |
| 2025-07-10 | 480.00 | 480.00 | 430.00 | 480.00 | 480.00 | 836 |
| 2025-07-09 | 470.00 | 490.00 | 450.00 | 490.00 | 490.00 | 604 |
| 2025-07-08 | 490.00 | 500.00 | 480.00 | 480.00 | 480.00 | 229 |
| 2025-07-07 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 155 |
| 2025-07-04 | 480.00 | 490.00 | 470.00 | 490.00 | 490.00 | 311 |
| 2025-07-03 | 470.00 | 500.00 | 460.00 | 480.00 | 480.00 | 544 |
| 2025-07-02 | 440.00 | 470.00 | 440.00 | 470.00 | 470.00 | 1,272 |
| 2025-07-01 | 470.00 | 470.00 | 440.00 | 450.00 | 450.00 | 1,131 |
| 2025-06-30 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 876 |
| 2025-06-27 | 480.00 | 480.00 | 450.00 | 450.00 | 450.00 | 3,512 |
| 2025-06-26 | 500.00 | 520.00 | 490.00 | 500.00 | 500.00 | 12,305 |
| 2025-06-25 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | 21,503 |
| 2025-06-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2025-06-23 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 1 |
| 2025-06-20 | 597.00 | 597.00 | 508.00 | 508.00 | 508.00 | 1,267 |
| 2025-06-19 | 600.00 | 600.00 | 597.00 | 597.00 | 597.00 | 3 |
| 2025-06-18 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2025-06-17 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1,210 |
| 2025-06-16 | 648.00 | 648.00 | 510.00 | 597.00 | 597.00 | 112 |
| 2025-06-13 | 593.00 | 600.00 | 593.00 | 600.00 | 600.00 | 37 |
| 2025-06-12 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1 |
| 2025-06-11 | 467.00 | 599.00 | 467.00 | 599.00 | 599.00 | 5,624 |
| 2025-06-10 | 460.00 | 550.00 | 459.00 | 549.00 | 549.00 | 10,258 |
| 2025-06-09 | 600.00 | 600.00 | 539.00 | 539.00 | 539.00 | 9 |
| 2025-06-05 | 539.00 | 539.00 | 471.00 | 539.00 | 539.00 | 157 |
| 2025-06-04 | 550.00 | 595.00 | 510.00 | 550.00 | 550.00 | 3,281 |
| 2025-06-02 | 600.00 | 600.00 | 510.00 | 599.00 | 599.00 | 504 |
| 2025-05-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2025-05-29 | 560.00 | 580.00 | 550.00 | 550.00 | 550.00 | 463 |
| 2025-05-28 | 579.00 | 579.00 | 520.00 | 520.00 | 520.00 | 102 |
| 2025-05-27 | 599.00 | 599.00 | 504.00 | 504.00 | 504.00 | 6,856 |
| 2025-05-26 | 600.00 | 600.00 | 550.00 | 590.00 | 590.00 | 1,702 |
| 2025-05-23 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 90 |
| 2025-05-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5 |
| 2025-05-21 | 468.00 | 550.00 | 468.00 | 545.00 | 545.00 | 1,843 |
| 2025-05-20 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2025-05-19 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 1 |
| 2025-05-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2025-05-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2025-05-14 | 598.00 | 598.00 | 510.00 | 550.00 | 550.00 | 1,518 |
| 2025-05-13 | 550.00 | 599.00 | 500.00 | 599.00 | 599.00 | 2,308 |
| 2025-05-12 | 599.00 | 599.00 | 468.00 | 550.00 | 550.00 | 3,721 |
| 2025-05-09 | 599.00 | 599.00 | 459.00 | 550.00 | 550.00 | 3 |
| 2025-05-08 | 500.00 | 549.00 | 500.00 | 540.00 | 540.00 | 3,224 |
| 2025-05-07 | 550.00 | 594.00 | 500.00 | 500.00 | 500.00 | 1,169 |
| 2025-05-02 | 598.00 | 598.00 | 500.00 | 550.00 | 550.00 | 349 |
| 2025-04-30 | 595.00 | 595.00 | 550.00 | 550.00 | 550.00 | 134 |
| 2025-04-29 | 599.00 | 599.00 | 540.00 | 540.00 | 540.00 | 982 |
| 2025-04-28 | 600.00 | 600.00 | 530.00 | 590.00 | 590.00 | 3,002 |
| 2025-04-25 | 600.00 | 600.00 | 530.00 | 550.00 | 550.00 | 3,103 |
| 2025-04-24 | 597.00 | 597.00 | 563.00 | 563.00 | 563.00 | 12 |
| 2025-04-23 | 600.00 | 600.00 | 550.00 | 597.00 | 597.00 | 4,034 |
| 2025-04-22 | 600.00 | 600.00 | 507.00 | 597.00 | 597.00 | 5,842 |
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.