215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 500.00 | 500.00 | 465.00 | 465.00 | 465.00 | 22 |
| 2025-01-17 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1 |
| 2025-01-16 | 425.00 | 465.00 | 425.00 | 465.00 | 465.00 | 102 |
| 2025-01-15 | 465.00 | 500.00 | 465.00 | 500.00 | 500.00 | 50 |
| 2025-01-14 | 500.00 | 500.00 | 425.00 | 499.00 | 499.00 | 225 |
| 2025-01-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2025-01-10 | 450.00 | 490.00 | 425.00 | 489.00 | 489.00 | 423 |
| 2025-01-09 | 500.00 | 500.00 | 451.00 | 500.00 | 500.00 | 14 |
| 2025-01-08 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-01-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2025-01-06 | 550.00 | 550.00 | 435.00 | 499.00 | 499.00 | 1,061 |
| 2025-01-03 | 600.00 | 600.00 | 510.00 | 510.00 | 510.00 | 105 |
| 2025-01-02 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-12-30 | 600.00 | 600.00 | 453.00 | 590.00 | 590.00 | 964 |
| 2024-12-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2 |
| 2024-12-26 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 148 |
| 2024-12-24 | 547.00 | 547.00 | 540.00 | 540.00 | 540.00 | 2 |
| 2024-12-23 | 575.00 | 575.00 | 500.00 | 548.00 | 548.00 | 1,133 |
| 2024-12-20 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 203 |
| 2024-12-19 | 500.00 | 575.00 | 425.00 | 500.00 | 500.00 | 303 |
| 2024-12-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3 |
| 2024-12-17 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 6 |
| 2024-12-16 | 500.00 | 500.00 | 400.00 | 500.00 | 500.00 | 780 |
| 2024-12-13 | 400.00 | 448.00 | 332.00 | 439.00 | 439.00 | 1,200 |
| 2024-12-12 | 449.00 | 449.00 | 333.00 | 390.00 | 390.00 | 10,111 |
| 2024-12-11 | 460.00 | 498.00 | 391.00 | 391.00 | 391.00 | 9,033 |
| 2024-12-10 | 489.00 | 489.00 | 420.00 | 460.00 | 460.00 | 1,614 |
| 2024-12-09 | 499.00 | 499.00 | 414.00 | 494.00 | 494.00 | 8 |
| 2024-12-06 | 496.00 | 496.00 | 424.00 | 487.00 | 487.00 | 7 |
| 2024-12-05 | 414.00 | 500.00 | 414.00 | 498.00 | 498.00 | 5,230 |
| 2024-12-04 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 10 |
| 2024-12-03 | 423.00 | 499.00 | 423.00 | 423.00 | 423.00 | 335 |
| 2024-12-02 | 499.00 | 499.00 | 450.00 | 497.00 | 497.00 | 930 |
| 2024-11-29 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 11 |
| 2024-11-28 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1 |
| 2024-11-27 | 500.00 | 500.00 | 420.00 | 420.00 | 420.00 | 4,337 |
| 2024-11-26 | 550.00 | 550.00 | 466.00 | 494.00 | 494.00 | 427 |
| 2024-11-25 | 540.00 | 548.00 | 500.00 | 548.00 | 548.00 | 1,102 |
| 2024-11-22 | 499.00 | 499.00 | 425.00 | 490.00 | 490.00 | 4,474 |
| 2024-11-21 | 500.00 | 500.00 | 425.00 | 499.00 | 499.00 | 234 |
| 2024-11-20 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-19 | 426.00 | 499.00 | 425.00 | 499.00 | 499.00 | 62 |
| 2024-11-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-15 | 470.00 | 540.00 | 435.00 | 435.00 | 435.00 | 457 |
| 2024-11-14 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1 |
| 2024-11-13 | 425.00 | 469.00 | 425.00 | 425.00 | 425.00 | 1,213 |
| 2024-11-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5 |
| 2024-11-11 | 488.00 | 488.00 | 400.00 | 480.00 | 480.00 | 3,045 |
| 2024-11-08 | 450.00 | 498.00 | 425.00 | 425.00 | 425.00 | 657 |
| 2024-11-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2 |
| 2024-11-06 | 500.00 | 500.00 | 426.00 | 500.00 | 500.00 | 712 |
| 2024-11-05 | 499.00 | 499.00 | 425.00 | 499.00 | 499.00 | 734 |
| 2024-11-04 | 500.00 | 500.00 | 423.00 | 499.00 | 499.00 | 161 |
| 2024-11-01 | 450.00 | 450.00 | 426.00 | 450.00 | 450.00 | 162 |
| 2024-10-31 | 450.00 | 500.00 | 425.00 | 498.00 | 498.00 | 2,382 |
| 2024-10-30 | 510.00 | 510.00 | 451.00 | 500.00 | 500.00 | 865 |
| 2024-10-29 | 549.00 | 549.00 | 470.00 | 530.00 | 530.00 | 457 |
| 2024-10-28 | 599.00 | 599.00 | 460.00 | 549.00 | 549.00 | 2,949 |
| 2024-10-25 | 510.00 | 539.00 | 510.00 | 539.00 | 539.00 | 321 |
| 2024-10-24 | 600.00 | 600.00 | 510.00 | 539.00 | 539.00 | 1,065 |
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.