216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7,200.00 | 7,400.00 | 7,110.00 | 7,110.00 | 7,110.00 | 820 |
| 2024-07-19 | 7,370.00 | 7,710.00 | 7,000.00 | 7,560.00 | 7,560.00 | 2,143 |
| 2024-07-18 | 7,100.00 | 7,340.00 | 6,980.00 | 7,290.00 | 7,290.00 | 1,092 |
| 2024-07-17 | 7,190.00 | 7,190.00 | 7,010.00 | 7,130.00 | 7,130.00 | 136 |
| 2024-07-16 | 7,190.00 | 7,380.00 | 7,000.00 | 7,110.00 | 7,110.00 | 442 |
| 2024-07-15 | 7,000.00 | 7,120.00 | 6,910.00 | 7,030.00 | 7,030.00 | 389 |
| 2024-07-12 | 7,200.00 | 7,200.00 | 6,990.00 | 7,130.00 | 7,130.00 | 295 |
| 2024-07-11 | 6,800.00 | 7,190.00 | 6,800.00 | 7,180.00 | 7,180.00 | 114 |
| 2024-07-10 | 7,000.00 | 7,110.00 | 6,990.00 | 7,090.00 | 7,090.00 | 763 |
| 2024-07-09 | 7,160.00 | 7,160.00 | 6,990.00 | 7,120.00 | 7,120.00 | 668 |
| 2024-07-08 | 7,240.00 | 7,240.00 | 6,980.00 | 7,180.00 | 7,180.00 | 1,094 |
| 2024-07-05 | 7,390.00 | 7,570.00 | 7,000.00 | 7,390.00 | 7,390.00 | 1,921 |
| 2024-07-04 | 7,190.00 | 7,590.00 | 7,000.00 | 7,560.00 | 7,560.00 | 833 |
| 2024-07-03 | 7,190.00 | 7,190.00 | 7,000.00 | 7,180.00 | 7,180.00 | 882 |
| 2024-07-02 | 7,190.00 | 7,400.00 | 6,800.00 | 7,100.00 | 7,100.00 | 185 |
| 2024-07-01 | 7,180.00 | 7,180.00 | 6,980.00 | 7,150.00 | 7,150.00 | 487 |
| 2024-06-28 | 6,790.00 | 7,600.00 | 6,400.00 | 7,180.00 | 7,180.00 | 1,750 |
| 2024-06-27 | 6,200.00 | 6,780.00 | 6,000.00 | 6,750.00 | 6,750.00 | 857 |
| 2024-06-26 | 6,580.00 | 6,580.00 | 5,650.00 | 6,400.00 | 6,400.00 | 8,062 |
| 2024-06-25 | 6,030.00 | 6,950.00 | 6,030.00 | 6,600.00 | 6,600.00 | 18,061 |
| 2024-06-24 | 7,400.00 | 7,400.00 | 7,060.00 | 7,060.00 | 7,060.00 | 290 |
| 2024-06-21 | 7,060.00 | 8,490.00 | 7,010.00 | 7,250.00 | 7,250.00 | 5,339 |
| 2024-06-20 | 7,550.00 | 7,900.00 | 6,750.00 | 7,400.00 | 7,400.00 | 3,393 |
| 2024-06-19 | 7,600.00 | 7,980.00 | 7,200.00 | 7,400.00 | 7,400.00 | 198 |
| 2024-06-18 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2024-06-17 | 7,400.00 | 7,400.00 | 7,390.00 | 7,390.00 | 7,390.00 | 63 |
| 2024-06-14 | 7,550.00 | 7,550.00 | 7,220.00 | 7,470.00 | 7,470.00 | 1,183 |
| 2024-06-13 | 7,600.00 | 7,600.00 | 7,490.00 | 7,490.00 | 7,490.00 | 131 |
| 2024-06-12 | 7,800.00 | 7,800.00 | 7,300.00 | 7,590.00 | 7,590.00 | 362 |
| 2024-06-11 | 7,550.00 | 7,560.00 | 7,260.00 | 7,260.00 | 7,260.00 | 511 |
| 2024-06-10 | 7,560.00 | 7,570.00 | 7,490.00 | 7,560.00 | 7,560.00 | 214 |
| 2024-06-07 | 7,590.00 | 7,970.00 | 7,260.00 | 7,580.00 | 7,580.00 | 1,284 |
| 2024-06-05 | 7,990.00 | 7,990.00 | 7,350.00 | 7,570.00 | 7,570.00 | 2,567 |
| 2024-06-04 | 7,880.00 | 7,880.00 | 7,800.00 | 7,800.00 | 7,800.00 | 212 |
| 2024-06-03 | 8,000.00 | 8,000.00 | 7,550.00 | 7,890.00 | 7,890.00 | 921 |
| 2024-05-31 | 8,050.00 | 8,090.00 | 7,730.00 | 7,900.00 | 7,900.00 | 1,751 |
| 2024-05-30 | 8,200.00 | 8,200.00 | 7,810.00 | 8,110.00 | 8,110.00 | 515 |
| 2024-05-29 | 8,300.00 | 8,300.00 | 7,650.00 | 8,220.00 | 8,220.00 | 3,929 |
| 2024-05-28 | 8,430.00 | 8,700.00 | 7,420.00 | 8,300.00 | 8,300.00 | 14,424 |
| 2024-05-27 | 8,600.00 | 8,790.00 | 8,430.00 | 8,720.00 | 8,720.00 | 530 |
| 2024-05-24 | 8,700.00 | 8,800.00 | 8,400.00 | 8,770.00 | 8,770.00 | 261 |
| 2024-05-23 | 8,750.00 | 8,790.00 | 8,700.00 | 8,770.00 | 8,770.00 | 78 |
| 2024-05-22 | 8,800.00 | 8,800.00 | 8,700.00 | 8,790.00 | 8,790.00 | 7 |
| 2024-05-21 | 8,800.00 | 8,990.00 | 8,530.00 | 8,750.00 | 8,750.00 | 659 |
| 2024-05-20 | 8,600.00 | 8,770.00 | 8,600.00 | 8,720.00 | 8,720.00 | 435 |
| 2024-05-17 | 9,000.00 | 9,000.00 | 8,150.00 | 8,600.00 | 8,600.00 | 2,539 |
| 2024-05-16 | 8,800.00 | 8,980.00 | 8,750.00 | 8,910.00 | 8,910.00 | 366 |
| 2024-05-14 | 8,600.00 | 9,440.00 | 8,600.00 | 9,440.00 | 9,440.00 | 11 |
| 2024-05-13 | 8,990.00 | 8,990.00 | 8,600.00 | 8,950.00 | 8,950.00 | 294 |
| 2024-05-10 | 8,700.00 | 8,990.00 | 8,690.00 | 8,870.00 | 8,870.00 | 427 |
| 2024-05-09 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2,655 |
| 2024-05-08 | 9,000.00 | 9,000.00 | 8,500.00 | 8,850.00 | 8,850.00 | 1,263 |
| 2024-05-07 | 9,000.00 | 9,000.00 | 8,630.00 | 8,870.00 | 8,870.00 | 341 |
| 2024-05-03 | 8,710.00 | 8,890.00 | 8,700.00 | 8,880.00 | 8,880.00 | 1,291 |
| 2024-05-02 | 8,610.00 | 8,980.00 | 8,600.00 | 8,890.00 | 8,890.00 | 1,846 |
| 2024-04-30 | 9,190.00 | 9,380.00 | 8,680.00 | 8,800.00 | 8,800.00 | 1,579 |
| 2024-04-29 | 9,180.00 | 9,180.00 | 8,610.00 | 9,100.00 | 9,100.00 | 128 |
| 2024-04-26 | 9,200.00 | 9,200.00 | 8,810.00 | 9,060.00 | 9,060.00 | 9 |
| 2024-04-25 | 9,190.00 | 9,190.00 | 9,150.00 | 9,150.00 | 9,150.00 | 13 |
| 2024-04-24 | 9,190.00 | 9,190.00 | 9,110.00 | 9,110.00 | 9,110.00 | 16 |
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.