216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 9,390.00 | 10,000.00 | 9,030.00 | 9,890.00 | 9,890.00 | 1,135 |
| 2023-10-26 | 9,250.00 | 9,980.00 | 9,250.00 | 9,400.00 | 9,400.00 | 1,225 |
| 2023-10-25 | 9,330.00 | 9,330.00 | 9,020.00 | 9,250.00 | 9,250.00 | 402 |
| 2023-10-24 | 9,390.00 | 9,390.00 | 9,360.00 | 9,360.00 | 9,360.00 | 108 |
| 2023-10-23 | 9,300.00 | 9,490.00 | 9,300.00 | 9,440.00 | 9,440.00 | 60 |
| 2023-10-20 | 9,600.00 | 9,980.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1,920 |
| 2023-10-19 | 10,000.00 | 10,000.00 | 9,600.00 | 9,980.00 | 9,980.00 | 267 |
| 2023-10-18 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 21 |
| 2023-10-17 | 10,000.00 | 11,000.00 | 9,800.00 | 10,300.00 | 10,300.00 | 1,118 |
| 2023-10-16 | 9,800.00 | 9,970.00 | 9,800.00 | 9,960.00 | 9,960.00 | 122 |
| 2023-10-13 | 9,800.00 | 9,990.00 | 9,600.00 | 9,970.00 | 9,970.00 | 28 |
| 2023-10-12 | 9,890.00 | 10,000.00 | 9,600.00 | 9,990.00 | 9,990.00 | 175 |
| 2023-10-11 | 9,670.00 | 9,930.00 | 9,500.00 | 9,930.00 | 9,930.00 | 488 |
| 2023-10-10 | 9,650.00 | 9,960.00 | 9,000.00 | 9,680.00 | 9,680.00 | 4,338 |
| 2023-10-06 | 9,990.00 | 9,990.00 | 9,700.00 | 9,970.00 | 9,970.00 | 48 |
| 2023-10-05 | 9,200.00 | 10,280.00 | 9,200.00 | 9,990.00 | 9,990.00 | 682 |
| 2023-10-04 | 10,000.00 | 10,290.00 | 9,990.00 | 9,990.00 | 9,990.00 | 16 |
| 2023-09-27 | 10,000.00 | 10,000.00 | 9,700.00 | 9,940.00 | 9,940.00 | 147 |
| 2023-09-26 | 9,990.00 | 9,990.00 | 9,900.00 | 9,970.00 | 9,970.00 | 12 |
| 2023-09-25 | 10,000.00 | 10,000.00 | 9,250.00 | 9,940.00 | 9,940.00 | 447 |
| 2023-09-22 | 9,800.00 | 9,980.00 | 9,600.00 | 9,960.00 | 9,960.00 | 416 |
| 2023-09-21 | 10,000.00 | 10,000.00 | 9,600.00 | 9,970.00 | 9,970.00 | 330 |
| 2023-09-20 | 10,330.00 | 10,330.00 | 9,700.00 | 9,890.00 | 9,890.00 | 374 |
| 2023-09-19 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 1 |
| 2023-09-18 | 9,800.00 | 10,000.00 | 9,800.00 | 9,980.00 | 9,980.00 | 103 |
| 2023-09-15 | 10,330.00 | 10,330.00 | 9,500.00 | 9,980.00 | 9,980.00 | 1,633 |
| 2023-09-14 | 10,330.00 | 10,330.00 | 10,000.00 | 10,000.00 | 10,000.00 | 151 |
| 2023-09-13 | 10,330.00 | 10,330.00 | 9,800.00 | 9,990.00 | 9,990.00 | 413 |
| 2023-09-12 | 10,330.00 | 10,330.00 | 9,200.00 | 9,990.00 | 9,990.00 | 565 |
| 2023-09-11 | 10,310.00 | 10,310.00 | 10,200.00 | 10,200.00 | 10,200.00 | 47 |
| 2023-09-08 | 10,320.00 | 10,320.00 | 9,900.00 | 10,220.00 | 10,220.00 | 261 |
| 2023-09-07 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 1 |
| 2023-09-06 | 10,330.00 | 10,330.00 | 9,910.00 | 10,190.00 | 10,190.00 | 212 |
| 2023-09-05 | 10,330.00 | 10,330.00 | 10,170.00 | 10,190.00 | 10,190.00 | 164 |
| 2023-09-04 | 9,900.00 | 10,290.00 | 9,900.00 | 10,170.00 | 10,170.00 | 160 |
| 2023-09-01 | 10,250.00 | 10,250.00 | 10,170.00 | 10,180.00 | 10,180.00 | 322 |
| 2023-08-31 | 10,330.00 | 10,330.00 | 9,900.00 | 10,150.00 | 10,150.00 | 10 |
| 2023-08-30 | 10,250.00 | 10,250.00 | 9,900.00 | 10,180.00 | 10,180.00 | 588 |
| 2023-08-29 | 10,190.00 | 10,190.00 | 9,900.00 | 10,050.00 | 10,050.00 | 296 |
| 2023-08-28 | 10,270.00 | 10,270.00 | 9,900.00 | 10,180.00 | 10,180.00 | 132 |
| 2023-08-25 | 10,300.00 | 10,300.00 | 9,900.00 | 10,250.00 | 10,250.00 | 544 |
| 2023-08-24 | 10,000.00 | 10,300.00 | 9,910.00 | 10,190.00 | 10,190.00 | 1,121 |
| 2023-08-23 | 10,000.00 | 10,320.00 | 10,000.00 | 10,320.00 | 10,320.00 | 10 |
| 2023-08-22 | 10,250.00 | 10,300.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2,194 |
| 2023-08-21 | 10,270.00 | 10,290.00 | 9,810.00 | 10,250.00 | 10,250.00 | 382 |
| 2023-08-18 | 10,340.00 | 10,340.00 | 10,000.00 | 10,190.00 | 10,190.00 | 504 |
| 2023-08-17 | 10,000.00 | 10,370.00 | 10,000.00 | 10,200.00 | 10,200.00 | 169 |
| 2023-08-16 | 10,090.00 | 10,390.00 | 9,990.00 | 10,000.00 | 10,000.00 | 382 |
| 2023-08-14 | 10,400.00 | 10,400.00 | 10,000.00 | 10,190.00 | 10,190.00 | 712 |
| 2023-08-11 | 10,450.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 175 |
| 2023-08-10 | 10,470.00 | 10,500.00 | 9,990.00 | 10,190.00 | 10,190.00 | 598 |
| 2023-08-09 | 10,500.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,250.00 | 76 |
| 2023-08-08 | 10,490.00 | 10,500.00 | 9,900.00 | 10,280.00 | 10,280.00 | 1,292 |
| 2023-08-07 | 10,000.00 | 10,390.00 | 9,900.00 | 10,290.00 | 10,290.00 | 959 |
| 2023-08-04 | 10,500.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 665 |
| 2023-08-03 | 10,480.00 | 10,480.00 | 9,860.00 | 10,190.00 | 10,190.00 | 14 |
| 2023-08-02 | 10,000.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | 948 |
| 2023-08-01 | 10,500.00 | 10,550.00 | 9,200.00 | 10,270.00 | 10,270.00 | 8,537 |
| 2023-07-31 | 10,900.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 83 |
| 2023-07-28 | 10,490.00 | 10,490.00 | 9,900.00 | 10,010.00 | 10,010.00 | 1,253 |
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.