216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 8,580.00 | 8,580.00 | 8,060.00 | 8,520.00 | 8,520.00 | 1,746 |
| 2023-04-27 | 8,600.00 | 8,600.00 | 8,200.00 | 8,560.00 | 8,560.00 | 1,025 |
| 2023-04-26 | 8,400.00 | 8,750.00 | 8,250.00 | 8,400.00 | 8,400.00 | 869 |
| 2023-04-25 | 8,090.00 | 8,600.00 | 8,010.00 | 8,590.00 | 8,590.00 | 1,608 |
| 2023-04-24 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | 22 |
| 2023-04-21 | 8,200.00 | 8,400.00 | 8,000.00 | 8,180.00 | 8,180.00 | 1,459 |
| 2023-04-20 | 8,600.00 | 8,600.00 | 8,000.00 | 8,190.00 | 8,190.00 | 2,476 |
| 2023-04-19 | 8,300.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1,603 |
| 2023-04-18 | 8,800.00 | 9,000.00 | 8,210.00 | 8,600.00 | 8,600.00 | 2,183 |
| 2023-04-17 | 9,200.00 | 9,200.00 | 8,600.00 | 8,970.00 | 8,970.00 | 1,182 |
| 2023-04-14 | 9,000.00 | 9,000.00 | 8,620.00 | 8,890.00 | 8,890.00 | 754 |
| 2023-04-13 | 8,990.00 | 9,050.00 | 8,800.00 | 9,030.00 | 9,030.00 | 688 |
| 2023-04-12 | 8,990.00 | 9,200.00 | 8,880.00 | 8,990.00 | 8,990.00 | 1,314 |
| 2023-04-11 | 9,200.00 | 9,980.00 | 8,800.00 | 8,990.00 | 8,990.00 | 2,133 |
| 2023-04-10 | 10,490.00 | 10,490.00 | 8,950.00 | 9,200.00 | 9,200.00 | 1,221 |
| 2023-04-07 | 9,190.00 | 9,190.00 | 8,980.00 | 9,150.00 | 9,150.00 | 244 |
| 2023-04-06 | 9,180.00 | 9,180.00 | 8,850.00 | 9,100.00 | 9,100.00 | 528 |
| 2023-04-05 | 9,190.00 | 9,190.00 | 8,850.00 | 9,080.00 | 9,080.00 | 1,063 |
| 2023-04-04 | 8,800.00 | 9,100.00 | 8,660.00 | 9,020.00 | 9,020.00 | 1,891 |
| 2023-04-03 | 8,930.00 | 8,930.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,415 |
| 2023-03-31 | 8,620.00 | 9,000.00 | 8,600.00 | 8,930.00 | 8,930.00 | 1,495 |
| 2023-03-30 | 8,600.00 | 8,870.00 | 8,200.00 | 8,830.00 | 8,830.00 | 1,205 |
| 2023-03-29 | 8,390.00 | 8,600.00 | 8,010.00 | 8,540.00 | 8,540.00 | 2,623 |
| 2023-03-28 | 8,200.00 | 8,400.00 | 7,810.00 | 8,390.00 | 8,390.00 | 4,328 |
| 2023-03-27 | 7,800.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 660 |
| 2023-03-24 | 7,600.00 | 7,800.00 | 7,410.00 | 7,770.00 | 7,770.00 | 2,788 |
| 2023-03-23 | 7,400.00 | 7,590.00 | 7,000.00 | 7,470.00 | 7,470.00 | 3,234 |
| 2023-03-22 | 7,000.00 | 7,450.00 | 6,990.00 | 7,350.00 | 7,350.00 | 5,064 |
| 2023-03-21 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,315 |
| 2023-03-20 | 7,000.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,850.00 | 1,239 |
| 2023-03-17 | 7,090.00 | 7,100.00 | 6,310.00 | 6,990.00 | 6,990.00 | 6,319 |
| 2023-03-16 | 6,990.00 | 7,000.00 | 6,820.00 | 6,990.00 | 6,990.00 | 1,951 |
| 2023-03-15 | 7,250.00 | 7,250.00 | 6,800.00 | 7,000.00 | 7,000.00 | 358 |
| 2023-03-14 | 7,190.00 | 7,190.00 | 6,100.00 | 7,110.00 | 7,110.00 | 2,338 |
| 2023-03-13 | 7,390.00 | 7,390.00 | 6,810.00 | 7,140.00 | 7,140.00 | 7 |
| 2023-03-10 | 7,200.00 | 7,200.00 | 7,130.00 | 7,130.00 | 7,130.00 | 2 |
| 2023-03-09 | 6,900.00 | 7,000.00 | 6,640.00 | 7,000.00 | 7,000.00 | 846 |
| 2023-03-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2023-03-07 | 7,180.00 | 7,180.00 | 6,700.00 | 6,960.00 | 6,960.00 | 3,054 |
| 2023-03-06 | 7,220.00 | 7,220.00 | 6,600.00 | 7,040.00 | 7,040.00 | 141 |
| 2023-03-03 | 6,990.00 | 7,170.00 | 6,870.00 | 7,170.00 | 7,170.00 | 262 |
| 2023-03-02 | 7,200.00 | 7,200.00 | 6,820.00 | 7,000.00 | 7,000.00 | 1,642 |
| 2023-02-28 | 7,150.00 | 7,150.00 | 6,810.00 | 6,990.00 | 6,990.00 | 823 |
| 2023-02-27 | 7,150.00 | 7,150.00 | 6,900.00 | 7,000.00 | 7,000.00 | 625 |
| 2023-02-24 | 7,150.00 | 7,150.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,443 |
| 2023-02-23 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 1 |
| 2023-02-22 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 1 |
| 2023-02-21 | 7,190.00 | 7,190.00 | 6,910.00 | 7,140.00 | 7,140.00 | 119 |
| 2023-02-20 | 7,160.00 | 7,200.00 | 6,960.00 | 7,150.00 | 7,150.00 | 13 |
| 2023-02-17 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 1 |
| 2023-02-16 | 7,190.00 | 7,390.00 | 7,000.00 | 7,140.00 | 7,140.00 | 356 |
| 2023-02-15 | 7,140.00 | 7,190.00 | 7,140.00 | 7,190.00 | 7,190.00 | 30 |
| 2023-02-14 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2023-02-13 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 1 |
| 2023-02-10 | 7,200.00 | 7,200.00 | 7,000.00 | 7,160.00 | 7,160.00 | 820 |
| 2023-02-09 | 7,170.00 | 7,170.00 | 7,160.00 | 7,170.00 | 7,170.00 | 141 |
| 2023-02-08 | 7,150.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 851 |
| 2023-02-07 | 7,130.00 | 7,140.00 | 6,900.00 | 7,130.00 | 7,130.00 | 246 |
| 2023-02-06 | 7,190.00 | 7,190.00 | 6,950.00 | 7,120.00 | 7,120.00 | 109 |
| 2023-02-03 | 7,190.00 | 7,190.00 | 6,950.00 | 6,990.00 | 6,990.00 | 20 |
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.