216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 10,300.00 | 10,400.00 | 10,000.00 | 10,240.00 | 10,240.00 | 1,489 |
| 2023-07-26 | 10,400.00 | 10,400.00 | 10,010.00 | 10,300.00 | 10,300.00 | 160 |
| 2023-07-25 | 10,480.00 | 10,480.00 | 9,910.00 | 10,090.00 | 10,090.00 | 3,026 |
| 2023-07-24 | 10,950.00 | 10,950.00 | 10,160.00 | 10,390.00 | 10,390.00 | 755 |
| 2023-07-21 | 10,220.00 | 10,790.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3,574 |
| 2023-07-20 | 10,980.00 | 10,980.00 | 10,050.00 | 10,220.00 | 10,220.00 | 7,175 |
| 2023-07-19 | 10,800.00 | 11,000.00 | 10,300.00 | 10,480.00 | 10,480.00 | 2,294 |
| 2023-07-18 | 10,950.00 | 11,000.00 | 10,530.00 | 10,890.00 | 10,890.00 | 3,213 |
| 2023-07-17 | 10,500.00 | 11,000.00 | 10,500.00 | 10,790.00 | 10,790.00 | 3,694 |
| 2023-07-14 | 10,970.00 | 10,980.00 | 10,360.00 | 10,640.00 | 10,640.00 | 923 |
| 2023-07-13 | 11,450.00 | 11,450.00 | 10,310.00 | 10,580.00 | 10,580.00 | 3,705 |
| 2023-07-12 | 11,970.00 | 11,970.00 | 10,510.00 | 10,520.00 | 10,520.00 | 2,345 |
| 2023-07-11 | 10,140.00 | 11,400.00 | 10,130.00 | 10,990.00 | 10,990.00 | 19,137 |
| 2023-07-10 | 10,680.00 | 10,690.00 | 10,000.00 | 10,140.00 | 10,140.00 | 4,759 |
| 2023-07-07 | 10,060.00 | 10,790.00 | 10,010.00 | 10,790.00 | 10,790.00 | 681 |
| 2023-07-06 | 11,000.00 | 11,990.00 | 10,060.00 | 10,490.00 | 10,490.00 | 896 |
| 2023-07-05 | 9,600.00 | 10,800.00 | 9,390.00 | 10,750.00 | 10,750.00 | 13,773 |
| 2023-07-04 | 9,400.00 | 9,690.00 | 9,110.00 | 9,400.00 | 9,400.00 | 5,167 |
| 2023-07-03 | 9,000.00 | 9,390.00 | 8,960.00 | 9,200.00 | 9,200.00 | 7,373 |
| 2023-06-30 | 8,900.00 | 9,200.00 | 8,800.00 | 8,970.00 | 8,970.00 | 4,498 |
| 2023-06-29 | 9,100.00 | 9,100.00 | 8,760.00 | 8,950.00 | 8,950.00 | 2,864 |
| 2023-06-28 | 9,190.00 | 9,190.00 | 8,800.00 | 9,000.00 | 9,000.00 | 540 |
| 2023-06-27 | 9,170.00 | 9,170.00 | 8,600.00 | 8,990.00 | 8,990.00 | 5,457 |
| 2023-06-26 | 9,200.00 | 9,200.00 | 8,800.00 | 9,180.00 | 9,180.00 | 635 |
| 2023-06-23 | 9,600.00 | 9,600.00 | 8,440.00 | 9,160.00 | 9,160.00 | 586 |
| 2023-06-22 | 10,400.00 | 10,400.00 | 8,580.00 | 8,990.00 | 8,990.00 | 7,476 |
| 2023-06-21 | 9,600.00 | 10,500.00 | 9,300.00 | 10,090.00 | 10,090.00 | 862 |
| 2023-06-20 | 8,600.00 | 10,120.00 | 8,600.00 | 9,970.00 | 9,970.00 | 597 |
| 2023-06-19 | 8,600.00 | 9,010.00 | 8,200.00 | 8,800.00 | 8,800.00 | 6,634 |
| 2023-06-16 | 8,290.00 | 8,600.00 | 8,200.00 | 8,530.00 | 8,530.00 | 977 |
| 2023-06-15 | 8,190.00 | 8,320.00 | 7,980.00 | 8,290.00 | 8,290.00 | 6,406 |
| 2023-06-14 | 8,350.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | 917 |
| 2023-06-13 | 8,390.00 | 8,390.00 | 8,250.00 | 8,250.00 | 8,250.00 | 51 |
| 2023-06-12 | 8,290.00 | 8,290.00 | 8,200.00 | 8,290.00 | 8,290.00 | 10 |
| 2023-06-09 | 8,200.00 | 8,400.00 | 7,950.00 | 8,300.00 | 8,300.00 | 6,357 |
| 2023-06-08 | 8,180.00 | 8,200.00 | 7,950.00 | 8,200.00 | 8,200.00 | 7,610 |
| 2023-06-07 | 8,200.00 | 8,200.00 | 8,040.00 | 8,150.00 | 8,150.00 | 713 |
| 2023-06-05 | 8,150.00 | 8,150.00 | 7,920.00 | 8,050.00 | 8,050.00 | 4,001 |
| 2023-06-02 | 8,100.00 | 8,140.00 | 7,920.00 | 8,120.00 | 8,120.00 | 15,922 |
| 2023-06-01 | 8,120.00 | 8,120.00 | 8,000.00 | 8,100.00 | 8,100.00 | 874 |
| 2023-05-31 | 8,170.00 | 8,170.00 | 8,000.00 | 8,130.00 | 8,130.00 | 813 |
| 2023-05-30 | 8,200.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,160.00 | 1,078 |
| 2023-05-26 | 8,090.00 | 8,150.00 | 8,050.00 | 8,130.00 | 8,130.00 | 1,718 |
| 2023-05-25 | 8,130.00 | 8,190.00 | 7,800.00 | 8,140.00 | 8,140.00 | 1,501 |
| 2023-05-24 | 8,200.00 | 8,200.00 | 8,040.00 | 8,140.00 | 8,140.00 | 36 |
| 2023-05-23 | 8,200.00 | 8,200.00 | 8,160.00 | 8,160.00 | 8,160.00 | 21 |
| 2023-05-22 | 8,400.00 | 8,400.00 | 8,000.00 | 8,080.00 | 8,080.00 | 2,976 |
| 2023-05-19 | 8,350.00 | 8,350.00 | 8,100.00 | 8,190.00 | 8,190.00 | 1,362 |
| 2023-05-18 | 8,330.00 | 8,330.00 | 8,100.00 | 8,230.00 | 8,230.00 | 1,618 |
| 2023-05-17 | 8,190.00 | 8,290.00 | 8,110.00 | 8,160.00 | 8,160.00 | 2,387 |
| 2023-05-16 | 8,290.00 | 8,290.00 | 8,080.00 | 8,150.00 | 8,150.00 | 576 |
| 2023-05-15 | 8,550.00 | 8,550.00 | 8,040.00 | 8,180.00 | 8,180.00 | 2,574 |
| 2023-05-12 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2023-05-11 | 8,190.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,400.00 | 623 |
| 2023-05-10 | 8,390.00 | 8,390.00 | 8,290.00 | 8,290.00 | 8,290.00 | 221 |
| 2023-05-09 | 8,400.00 | 8,600.00 | 8,050.00 | 8,150.00 | 8,150.00 | 3,386 |
| 2023-05-08 | 8,490.00 | 8,490.00 | 8,200.00 | 8,300.00 | 8,300.00 | 776 |
| 2023-05-04 | 8,590.00 | 8,600.00 | 8,210.00 | 8,340.00 | 8,340.00 | 1,716 |
| 2023-05-03 | 8,400.00 | 8,550.00 | 8,100.00 | 8,470.00 | 8,470.00 | 3,906 |
| 2023-05-02 | 8,580.00 | 8,580.00 | 8,200.00 | 8,570.00 | 8,570.00 | 1,015 |
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.