215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 66 |
| 2024-10-22 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-10-21 | 450.00 | 575.00 | 432.00 | 570.00 | 570.00 | 1,449 |
| 2024-10-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5 |
| 2024-10-17 | 500.00 | 548.00 | 425.00 | 449.00 | 449.00 | 3,326 |
| 2024-10-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-10-15 | 421.00 | 494.00 | 421.00 | 494.00 | 494.00 | 13,974 |
| 2024-10-14 | 499.00 | 499.00 | 382.00 | 495.00 | 495.00 | 512 |
| 2024-10-11 | 375.00 | 449.00 | 366.00 | 449.00 | 449.00 | 7,022 |
| 2024-10-10 | 500.00 | 500.00 | 425.00 | 425.00 | 425.00 | 8,534 |
| 2024-10-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-10-07 | 405.00 | 500.00 | 402.00 | 485.00 | 485.00 | 4,812 |
| 2024-10-04 | 450.00 | 500.00 | 430.00 | 450.00 | 450.00 | 10,161 |
| 2024-10-02 | 550.00 | 599.00 | 500.00 | 500.00 | 500.00 | 10,106 |
| 2024-09-30 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 1 |
| 2024-09-27 | 500.00 | 598.00 | 499.00 | 500.00 | 500.00 | 11,699 |
| 2024-09-26 | 599.00 | 599.00 | 493.00 | 549.00 | 549.00 | 768 |
| 2024-09-25 | 550.00 | 600.00 | 500.00 | 579.00 | 579.00 | 172 |
| 2024-09-24 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | 3 |
| 2024-09-23 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 58 |
| 2024-09-20 | 550.00 | 599.00 | 510.00 | 549.00 | 549.00 | 371 |
| 2024-09-19 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-09-13 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 10 |
| 2024-09-12 | 500.00 | 549.00 | 460.00 | 537.00 | 537.00 | 7,084 |
| 2024-09-11 | 598.00 | 598.00 | 468.00 | 528.00 | 528.00 | 11,524 |
| 2024-09-10 | 513.00 | 550.00 | 505.00 | 550.00 | 550.00 | 1,408 |
| 2024-09-09 | 598.00 | 598.00 | 509.00 | 593.00 | 593.00 | 184 |
| 2024-09-06 | 600.00 | 600.00 | 543.00 | 598.00 | 598.00 | 842 |
| 2024-09-05 | 599.00 | 599.00 | 510.00 | 596.00 | 596.00 | 1,389 |
| 2024-09-04 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 3 |
| 2024-09-03 | 549.00 | 599.00 | 549.00 | 599.00 | 599.00 | 3 |
| 2024-09-02 | 600.00 | 600.00 | 549.00 | 549.00 | 549.00 | 756 |
| 2024-08-30 | 598.00 | 598.00 | 584.00 | 584.00 | 584.00 | 3 |
| 2024-08-29 | 550.00 | 550.00 | 503.00 | 549.00 | 549.00 | 1,572 |
| 2024-08-28 | 599.00 | 599.00 | 590.00 | 590.00 | 590.00 | 4 |
| 2024-08-27 | 599.00 | 599.00 | 500.00 | 598.00 | 598.00 | 172 |
| 2024-08-26 | 600.00 | 600.00 | 475.00 | 550.00 | 550.00 | 4 |
| 2024-08-23 | 545.00 | 545.00 | 538.00 | 538.00 | 538.00 | 3,250 |
| 2024-08-22 | 585.00 | 585.00 | 485.00 | 548.00 | 548.00 | 2,307 |
| 2024-08-21 | 599.00 | 599.00 | 549.00 | 549.00 | 549.00 | 1,514 |
| 2024-08-20 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 5 |
| 2024-08-19 | 599.00 | 599.00 | 584.00 | 584.00 | 584.00 | 100 |
| 2024-08-16 | 600.00 | 600.00 | 510.00 | 580.00 | 580.00 | 2,553 |
| 2024-08-14 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 2 |
| 2024-08-13 | 598.00 | 598.00 | 523.00 | 558.00 | 558.00 | 2,328 |
| 2024-08-12 | 629.00 | 629.00 | 536.00 | 598.00 | 598.00 | 4,167 |
| 2024-08-09 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | 62 |
| 2024-08-08 | 588.00 | 589.00 | 588.00 | 589.00 | 589.00 | 2,172 |
| 2024-08-07 | 648.00 | 648.00 | 520.00 | 589.00 | 589.00 | 1,290 |
| 2024-08-06 | 700.00 | 700.00 | 555.00 | 599.00 | 599.00 | 5,747 |
| 2024-08-05 | 611.00 | 680.00 | 602.00 | 649.00 | 649.00 | 2,941 |
| 2024-08-02 | 700.00 | 749.00 | 585.00 | 708.00 | 708.00 | 6,126 |
| 2024-08-01 | 699.00 | 699.00 | 679.00 | 679.00 | 679.00 | 244 |
| 2024-07-31 | 630.00 | 698.00 | 578.00 | 698.00 | 698.00 | 7,128 |
| 2024-07-30 | 649.00 | 679.00 | 525.00 | 679.00 | 679.00 | 2,116 |
| 2024-07-29 | 650.00 | 650.00 | 561.00 | 597.00 | 597.00 | 777 |
| 2024-07-26 | 579.00 | 647.00 | 567.00 | 645.00 | 645.00 | 1,418 |
| 2024-07-25 | 650.00 | 650.00 | 600.00 | 648.00 | 648.00 | 223 |
| 2024-07-24 | 698.00 | 698.00 | 555.00 | 588.00 | 588.00 | 4,561 |
| 2024-07-23 | 620.00 | 620.00 | 575.00 | 620.00 | 620.00 | 3,385 |
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.