215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 600.00 | 600.00 | 500.00 | 596.00 | 596.00 | 2,632 |
| 2025-04-18 | 500.00 | 585.00 | 500.00 | 573.00 | 573.00 | 414 |
| 2025-04-17 | 600.00 | 600.00 | 509.00 | 509.00 | 509.00 | 32 |
| 2025-04-16 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | 102 |
| 2025-04-15 | 550.00 | 575.00 | 550.00 | 573.00 | 573.00 | 44 |
| 2025-04-14 | 600.00 | 600.00 | 500.00 | 500.00 | 500.00 | 52 |
| 2025-04-11 | 600.00 | 600.00 | 549.00 | 549.00 | 549.00 | 503 |
| 2025-04-10 | 509.00 | 600.00 | 509.00 | 545.00 | 545.00 | 159 |
| 2025-04-09 | 500.00 | 600.00 | 463.00 | 598.00 | 598.00 | 2,000 |
| 2025-04-08 | 550.00 | 588.00 | 500.00 | 543.00 | 543.00 | 153 |
| 2025-04-07 | 550.00 | 599.00 | 500.00 | 548.00 | 548.00 | 118 |
| 2025-04-04 | 548.00 | 548.00 | 500.00 | 545.00 | 545.00 | 2,008 |
| 2025-04-03 | 550.00 | 550.00 | 500.00 | 540.00 | 540.00 | 1,885 |
| 2025-04-02 | 550.00 | 550.00 | 502.00 | 502.00 | 502.00 | 135 |
| 2025-04-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 21 |
| 2025-03-31 | 500.00 | 600.00 | 500.00 | 550.00 | 550.00 | 184 |
| 2025-03-28 | 500.00 | 534.00 | 500.00 | 530.00 | 530.00 | 54 |
| 2025-03-27 | 466.00 | 466.00 | 450.00 | 465.00 | 465.00 | 162 |
| 2025-03-26 | 500.00 | 511.00 | 406.00 | 406.00 | 406.00 | 355 |
| 2025-03-25 | 450.00 | 472.00 | 445.00 | 445.00 | 445.00 | 125 |
| 2025-03-24 | 411.00 | 411.00 | 380.00 | 411.00 | 411.00 | 31 |
| 2025-03-21 | 461.00 | 461.00 | 358.00 | 358.00 | 358.00 | 34 |
| 2025-03-20 | 462.00 | 462.00 | 400.00 | 401.00 | 401.00 | 734 |
| 2025-03-19 | 461.00 | 461.00 | 402.00 | 402.00 | 402.00 | 142 |
| 2025-03-18 | 461.00 | 461.00 | 401.00 | 401.00 | 401.00 | 428 |
| 2025-03-17 | 494.00 | 494.00 | 401.00 | 401.00 | 401.00 | 114 |
| 2025-03-14 | 435.00 | 435.00 | 340.00 | 430.00 | 430.00 | 47 |
| 2025-03-13 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 7,303 |
| 2025-03-12 | 371.00 | 371.00 | 330.00 | 330.00 | 330.00 | 3,910 |
| 2025-03-11 | 404.00 | 404.00 | 323.00 | 323.00 | 323.00 | 686 |
| 2025-03-10 | 471.00 | 471.00 | 350.00 | 352.00 | 352.00 | 4,510 |
| 2025-03-07 | 500.00 | 500.00 | 410.00 | 410.00 | 410.00 | 7 |
| 2025-03-06 | 449.00 | 450.00 | 449.00 | 449.00 | 449.00 | 1,503 |
| 2025-03-05 | 395.00 | 402.00 | 300.00 | 402.00 | 402.00 | 27,232 |
| 2025-03-04 | 353.00 | 353.00 | 310.00 | 350.00 | 350.00 | 6,797 |
| 2025-02-28 | 361.00 | 361.00 | 307.00 | 307.00 | 307.00 | 2,315 |
| 2025-02-27 | 360.00 | 366.00 | 314.00 | 314.00 | 314.00 | 4,284 |
| 2025-02-26 | 425.00 | 425.00 | 315.00 | 319.00 | 319.00 | 27,517 |
| 2025-02-25 | 480.00 | 480.00 | 370.00 | 370.00 | 370.00 | 130 |
| 2025-02-24 | 570.00 | 570.00 | 425.00 | 426.00 | 426.00 | 56,036 |
| 2025-02-21 | 500.00 | 500.00 | 400.00 | 500.00 | 500.00 | 898 |
| 2025-02-20 | 450.00 | 476.00 | 400.00 | 435.00 | 435.00 | 10,733 |
| 2025-02-19 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 283 |
| 2025-02-18 | 353.00 | 405.00 | 353.00 | 360.00 | 360.00 | 165 |
| 2025-02-17 | 437.00 | 437.00 | 353.00 | 353.00 | 353.00 | 284 |
| 2025-02-14 | 391.00 | 391.00 | 350.00 | 380.00 | 380.00 | 8,242 |
| 2025-02-13 | 448.00 | 448.00 | 340.00 | 340.00 | 340.00 | 93 |
| 2025-02-12 | 489.00 | 489.00 | 388.00 | 390.00 | 390.00 | 5,394 |
| 2025-02-11 | 500.00 | 500.00 | 426.00 | 426.00 | 426.00 | 214 |
| 2025-02-10 | 500.00 | 500.00 | 425.00 | 499.00 | 499.00 | 38,018 |
| 2025-02-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-02-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2025-02-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2025-02-04 | 450.00 | 500.00 | 425.00 | 500.00 | 500.00 | 131 |
| 2025-02-03 | 500.00 | 517.00 | 450.00 | 500.00 | 500.00 | 108 |
| 2025-01-31 | 500.00 | 500.00 | 450.00 | 450.00 | 450.00 | 3 |
| 2025-01-24 | 488.00 | 488.00 | 365.00 | 450.00 | 450.00 | 4 |
| 2025-01-23 | 425.00 | 498.00 | 425.00 | 425.00 | 425.00 | 848 |
| 2025-01-22 | 500.00 | 530.00 | 460.00 | 500.00 | 500.00 | 92 |
| 2025-01-21 | 396.00 | 461.00 | 396.00 | 461.00 | 461.00 | 51 |
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.