216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 9,360.00 | 9,360.00 | 9,140.00 | 9,310.00 | 9,310.00 | 765 |
| 2024-01-23 | 9,340.00 | 9,350.00 | 9,150.00 | 9,320.00 | 9,320.00 | 739 |
| 2024-01-22 | 9,320.00 | 9,350.00 | 9,100.00 | 9,280.00 | 9,280.00 | 1,207 |
| 2024-01-19 | 9,340.00 | 9,400.00 | 9,110.00 | 9,300.00 | 9,300.00 | 877 |
| 2024-01-18 | 9,190.00 | 9,300.00 | 9,150.00 | 9,230.00 | 9,230.00 | 755 |
| 2024-01-17 | 9,300.00 | 9,300.00 | 8,950.00 | 9,160.00 | 9,160.00 | 840 |
| 2024-01-16 | 9,280.00 | 9,280.00 | 9,030.00 | 9,220.00 | 9,220.00 | 231 |
| 2024-01-15 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1 |
| 2024-01-12 | 9,390.00 | 9,390.00 | 9,300.00 | 9,370.00 | 9,370.00 | 504 |
| 2024-01-11 | 9,390.00 | 9,590.00 | 9,110.00 | 9,320.00 | 9,320.00 | 411 |
| 2024-01-10 | 9,020.00 | 9,350.00 | 9,020.00 | 9,320.00 | 9,320.00 | 119 |
| 2024-01-09 | 9,190.00 | 9,390.00 | 9,190.00 | 9,240.00 | 9,240.00 | 236 |
| 2024-01-08 | 9,190.00 | 9,300.00 | 9,040.00 | 9,190.00 | 9,190.00 | 2,612 |
| 2024-01-05 | 9,200.00 | 9,200.00 | 9,100.00 | 9,190.00 | 9,190.00 | 805 |
| 2024-01-04 | 9,390.00 | 9,390.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1,014 |
| 2024-01-03 | 9,190.00 | 9,360.00 | 9,060.00 | 9,250.00 | 9,250.00 | 1,029 |
| 2024-01-02 | 9,240.00 | 9,380.00 | 9,000.00 | 9,180.00 | 9,180.00 | 113 |
| 2023-12-28 | 9,300.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | 1,008 |
| 2023-12-27 | 9,200.00 | 9,290.00 | 9,000.00 | 9,200.00 | 9,200.00 | 629 |
| 2023-12-26 | 9,190.00 | 9,190.00 | 9,030.00 | 9,030.00 | 9,030.00 | 2 |
| 2023-12-22 | 9,200.00 | 9,200.00 | 8,920.00 | 9,080.00 | 9,080.00 | 764 |
| 2023-12-21 | 9,050.00 | 9,200.00 | 8,820.00 | 9,090.00 | 9,090.00 | 187 |
| 2023-12-20 | 9,200.00 | 9,200.00 | 8,980.00 | 9,050.00 | 9,050.00 | 1,157 |
| 2023-12-19 | 9,190.00 | 9,190.00 | 8,810.00 | 9,170.00 | 9,170.00 | 323 |
| 2023-12-18 | 9,190.00 | 9,390.00 | 9,000.00 | 9,280.00 | 9,280.00 | 253 |
| 2023-12-15 | 9,190.00 | 9,190.00 | 8,870.00 | 9,130.00 | 9,130.00 | 10,228 |
| 2023-12-14 | 9,190.00 | 9,390.00 | 8,900.00 | 9,170.00 | 9,170.00 | 881 |
| 2023-12-13 | 9,190.00 | 9,190.00 | 9,100.00 | 9,190.00 | 9,190.00 | 23 |
| 2023-12-12 | 9,170.00 | 9,170.00 | 8,900.00 | 9,090.00 | 9,090.00 | 201 |
| 2023-12-11 | 9,190.00 | 9,190.00 | 8,900.00 | 9,150.00 | 9,150.00 | 164 |
| 2023-12-08 | 9,180.00 | 9,400.00 | 8,910.00 | 9,190.00 | 9,190.00 | 146 |
| 2023-12-07 | 9,100.00 | 9,990.00 | 8,810.00 | 9,170.00 | 9,170.00 | 552 |
| 2023-12-06 | 9,400.00 | 9,400.00 | 8,810.00 | 9,080.00 | 9,080.00 | 1,186 |
| 2023-12-05 | 8,950.00 | 9,240.00 | 8,800.00 | 9,240.00 | 9,240.00 | 440 |
| 2023-12-04 | 9,190.00 | 9,400.00 | 8,850.00 | 9,240.00 | 9,240.00 | 186 |
| 2023-12-01 | 9,200.00 | 9,200.00 | 9,060.00 | 9,100.00 | 9,100.00 | 104 |
| 2023-11-30 | 9,000.00 | 9,200.00 | 9,000.00 | 9,050.00 | 9,050.00 | 328 |
| 2023-11-29 | 9,190.00 | 9,190.00 | 8,500.00 | 9,000.00 | 9,000.00 | 1,224 |
| 2023-11-28 | 9,400.00 | 9,400.00 | 8,910.00 | 9,090.00 | 9,090.00 | 1,420 |
| 2023-11-27 | 9,390.00 | 9,390.00 | 9,050.00 | 9,170.00 | 9,170.00 | 410 |
| 2023-11-24 | 9,400.00 | 9,400.00 | 9,370.00 | 9,380.00 | 9,380.00 | 6 |
| 2023-11-23 | 9,390.00 | 9,390.00 | 9,200.00 | 9,380.00 | 9,380.00 | 163 |
| 2023-11-22 | 9,400.00 | 9,400.00 | 9,150.00 | 9,340.00 | 9,340.00 | 153 |
| 2023-11-21 | 9,390.00 | 9,390.00 | 9,030.00 | 9,180.00 | 9,180.00 | 882 |
| 2023-11-20 | 9,390.00 | 9,390.00 | 9,020.00 | 9,380.00 | 9,380.00 | 106 |
| 2023-11-17 | 9,390.00 | 9,390.00 | 9,070.00 | 9,190.00 | 9,190.00 | 480 |
| 2023-11-16 | 9,380.00 | 9,380.00 | 9,100.00 | 9,200.00 | 9,200.00 | 544 |
| 2023-11-15 | 9,200.00 | 9,400.00 | 9,070.00 | 9,220.00 | 9,220.00 | 757 |
| 2023-11-14 | 9,400.00 | 9,600.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1,859 |
| 2023-11-13 | 9,400.00 | 9,400.00 | 9,020.00 | 9,390.00 | 9,390.00 | 5 |
| 2023-11-10 | 9,200.00 | 9,400.00 | 9,190.00 | 9,200.00 | 9,200.00 | 91 |
| 2023-11-09 | 9,200.00 | 9,380.00 | 9,000.00 | 9,350.00 | 9,350.00 | 1,899 |
| 2023-11-08 | 9,400.00 | 9,600.00 | 9,400.00 | 9,510.00 | 9,510.00 | 7 |
| 2023-11-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2023-11-06 | 9,000.00 | 9,580.00 | 9,000.00 | 9,380.00 | 9,380.00 | 1,031 |
| 2023-11-03 | 9,370.00 | 9,370.00 | 9,120.00 | 9,270.00 | 9,270.00 | 761 |
| 2023-11-02 | 9,390.00 | 9,800.00 | 9,200.00 | 9,240.00 | 9,240.00 | 608 |
| 2023-11-01 | 9,390.00 | 9,400.00 | 9,010.00 | 9,230.00 | 9,230.00 | 4,086 |
| 2023-10-31 | 9,970.00 | 9,980.00 | 9,060.00 | 9,110.00 | 9,110.00 | 1,215 |
| 2023-10-30 | 9,980.00 | 9,980.00 | 9,400.00 | 9,780.00 | 9,780.00 | 114 |
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.