216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 9,190.00 | 9,190.00 | 9,120.00 | 9,120.00 | 9,120.00 | 15 |
| 2024-04-22 | 8,990.00 | 9,160.00 | 8,800.00 | 9,060.00 | 9,060.00 | 389 |
| 2024-04-19 | 8,920.00 | 9,810.00 | 8,860.00 | 9,590.00 | 9,590.00 | 346 |
| 2024-04-18 | 8,990.00 | 8,990.00 | 8,600.00 | 8,940.00 | 8,940.00 | 457 |
| 2024-04-17 | 8,980.00 | 8,980.00 | 7,810.00 | 8,930.00 | 8,930.00 | 553 |
| 2024-04-16 | 8,920.00 | 8,920.00 | 8,800.00 | 8,860.00 | 8,860.00 | 2,362 |
| 2024-04-15 | 8,810.00 | 8,940.00 | 8,800.00 | 8,930.00 | 8,930.00 | 1,070 |
| 2024-04-12 | 8,830.00 | 9,160.00 | 8,800.00 | 8,940.00 | 8,940.00 | 1,888 |
| 2024-04-11 | 8,820.00 | 9,190.00 | 8,800.00 | 8,990.00 | 8,990.00 | 1,998 |
| 2024-04-09 | 8,970.00 | 8,980.00 | 8,800.00 | 8,980.00 | 8,980.00 | 1,803 |
| 2024-04-08 | 9,190.00 | 9,190.00 | 8,800.00 | 8,960.00 | 8,960.00 | 2,256 |
| 2024-04-05 | 9,180.00 | 9,180.00 | 8,950.00 | 9,000.00 | 9,000.00 | 200 |
| 2024-04-04 | 9,130.00 | 9,130.00 | 8,980.00 | 9,070.00 | 9,070.00 | 497 |
| 2024-04-03 | 9,190.00 | 9,390.00 | 9,000.00 | 9,170.00 | 9,170.00 | 772 |
| 2024-04-02 | 9,190.00 | 9,390.00 | 9,010.00 | 9,190.00 | 9,190.00 | 132 |
| 2024-04-01 | 9,060.00 | 9,180.00 | 9,000.00 | 9,130.00 | 9,130.00 | 233 |
| 2024-03-29 | 9,070.00 | 9,080.00 | 8,940.00 | 9,070.00 | 9,070.00 | 297 |
| 2024-03-28 | 9,080.00 | 9,080.00 | 8,850.00 | 9,060.00 | 9,060.00 | 1,478 |
| 2024-03-27 | 9,080.00 | 9,080.00 | 8,820.00 | 9,040.00 | 9,040.00 | 464 |
| 2024-03-26 | 8,980.00 | 9,080.00 | 8,810.00 | 8,990.00 | 8,990.00 | 764 |
| 2024-03-25 | 8,880.00 | 9,010.00 | 8,830.00 | 8,930.00 | 8,930.00 | 1,735 |
| 2024-03-22 | 8,900.00 | 9,070.00 | 8,800.00 | 8,940.00 | 8,940.00 | 5,130 |
| 2024-03-21 | 9,080.00 | 9,090.00 | 8,800.00 | 8,980.00 | 8,980.00 | 8,167 |
| 2024-03-20 | 9,180.00 | 9,180.00 | 8,800.00 | 9,080.00 | 9,080.00 | 6,723 |
| 2024-03-19 | 9,370.00 | 9,370.00 | 8,800.00 | 9,090.00 | 9,090.00 | 8,106 |
| 2024-03-18 | 9,360.00 | 9,360.00 | 8,920.00 | 9,130.00 | 9,130.00 | 994 |
| 2024-03-15 | 9,200.00 | 10,000.00 | 9,000.00 | 9,200.00 | 9,200.00 | 819 |
| 2024-03-14 | 9,040.00 | 9,180.00 | 9,000.00 | 9,180.00 | 9,180.00 | 2,414 |
| 2024-03-13 | 9,190.00 | 9,190.00 | 9,000.00 | 9,040.00 | 9,040.00 | 462 |
| 2024-03-12 | 9,390.00 | 9,390.00 | 9,000.00 | 9,130.00 | 9,130.00 | 16,437 |
| 2024-03-11 | 9,550.00 | 9,550.00 | 9,170.00 | 9,250.00 | 9,250.00 | 43 |
| 2024-03-08 | 9,400.00 | 9,400.00 | 9,150.00 | 9,290.00 | 9,290.00 | 1,188 |
| 2024-03-07 | 9,350.00 | 9,350.00 | 9,130.00 | 9,300.00 | 9,300.00 | 3,297 |
| 2024-03-06 | 9,390.00 | 9,390.00 | 9,150.00 | 9,350.00 | 9,350.00 | 1,363 |
| 2024-03-05 | 9,330.00 | 9,330.00 | 9,000.00 | 9,150.00 | 9,150.00 | 661 |
| 2024-03-04 | 8,810.00 | 9,200.00 | 8,800.00 | 9,190.00 | 9,190.00 | 1,473 |
| 2024-02-29 | 9,140.00 | 9,150.00 | 9,000.00 | 9,140.00 | 9,140.00 | 775 |
| 2024-02-28 | 9,010.00 | 9,170.00 | 8,850.00 | 9,140.00 | 9,140.00 | 2,200 |
| 2024-02-27 | 9,190.00 | 9,240.00 | 8,890.00 | 9,180.00 | 9,180.00 | 1,010 |
| 2024-02-26 | 9,190.00 | 9,190.00 | 8,930.00 | 9,180.00 | 9,180.00 | 1,250 |
| 2024-02-23 | 9,150.00 | 9,150.00 | 8,810.00 | 9,050.00 | 9,050.00 | 1,531 |
| 2024-02-22 | 9,080.00 | 9,080.00 | 8,820.00 | 8,990.00 | 8,990.00 | 1,279 |
| 2024-02-21 | 9,190.00 | 9,400.00 | 8,890.00 | 8,990.00 | 8,990.00 | 1,499 |
| 2024-02-20 | 9,190.00 | 9,190.00 | 8,990.00 | 9,000.00 | 9,000.00 | 1,158 |
| 2024-02-19 | 9,190.00 | 9,190.00 | 8,900.00 | 9,000.00 | 9,000.00 | 385 |
| 2024-02-16 | 9,190.00 | 9,190.00 | 9,000.00 | 9,120.00 | 9,120.00 | 393 |
| 2024-02-15 | 9,190.00 | 9,220.00 | 8,800.00 | 9,140.00 | 9,140.00 | 6,171 |
| 2024-02-14 | 9,130.00 | 9,190.00 | 8,900.00 | 9,150.00 | 9,150.00 | 1,753 |
| 2024-02-13 | 9,290.00 | 9,290.00 | 9,000.00 | 9,120.00 | 9,120.00 | 3,164 |
| 2024-02-08 | 9,210.00 | 9,230.00 | 9,040.00 | 9,190.00 | 9,190.00 | 1,216 |
| 2024-02-07 | 9,200.00 | 9,380.00 | 9,150.00 | 9,230.00 | 9,230.00 | 236 |
| 2024-02-06 | 9,200.00 | 9,600.00 | 9,000.00 | 9,210.00 | 9,210.00 | 1,286 |
| 2024-02-05 | 9,190.00 | 9,190.00 | 9,100.00 | 9,170.00 | 9,170.00 | 321 |
| 2024-02-02 | 9,120.00 | 9,160.00 | 8,900.00 | 9,160.00 | 9,160.00 | 1,283 |
| 2024-02-01 | 9,190.00 | 9,200.00 | 8,950.00 | 9,080.00 | 9,080.00 | 943 |
| 2024-01-31 | 9,340.00 | 9,340.00 | 9,100.00 | 9,190.00 | 9,190.00 | 1,126 |
| 2024-01-30 | 9,310.00 | 9,590.00 | 9,200.00 | 9,350.00 | 9,350.00 | 2,288 |
| 2024-01-29 | 9,400.00 | 9,400.00 | 9,280.00 | 9,400.00 | 9,400.00 | 1,285 |
| 2024-01-26 | 9,320.00 | 9,330.00 | 9,110.00 | 9,290.00 | 9,290.00 | 748 |
| 2024-01-25 | 9,280.00 | 9,280.00 | 9,190.00 | 9,270.00 | 9,270.00 | 494 |
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.