216400 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7,060.00	7,200.00	6,960.00	7,000.00	7,000.00	1,338
2023-02-01	7,190.00	7,190.00	6,900.00	7,140.00	7,140.00	5,657
2023-01-31	7,200.00	7,200.00	7,000.00	7,120.00	7,120.00	704
2023-01-30	7,760.00	7,760.00	6,250.00	7,170.00	7,170.00	2,789
2023-01-27	7,350.00	7,350.00	7,020.00	7,240.00	7,240.00	202
2023-01-26	7,400.00	7,800.00	6,990.00	7,290.00	7,290.00	1,550
2023-01-25	7,320.00	7,360.00	7,000.00	7,230.00	7,230.00	212
2023-01-20	7,400.00	7,400.00	7,290.00	7,320.00	7,320.00	106
2023-01-19	7,300.00	7,600.00	7,200.00	7,400.00	7,400.00	36
2023-01-18	7,150.00	7,300.00	6,810.00	7,300.00	7,300.00	10,927
2023-01-17	7,150.00	7,150.00	6,900.00	7,150.00	7,150.00	177
2023-01-16	7,200.00	7,200.00	7,000.00	7,150.00	7,150.00	316
2023-01-13	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	1
2023-01-12	7,200.00	7,200.00	7,140.00	7,140.00	7,140.00	103
2023-01-11	7,390.00	7,390.00	7,000.00	7,100.00	7,100.00	1,781
2023-01-10	7,400.00	7,400.00	7,400.00	7,400.00	7,400.00	5
2023-01-09	7,200.00	7,400.00	7,000.00	7,390.00	7,390.00	936
2023-01-06	7,150.00	7,150.00	7,150.00	7,150.00	7,150.00	1
2023-01-05	7,200.00	7,200.00	6,800.00	6,990.00	6,990.00	60
2023-01-04	6,800.00	7,000.00	6,800.00	7,000.00	7,000.00	1,630
2023-01-03	7,050.00	7,120.00	7,050.00	7,120.00	7,120.00	42
2023-01-02	6,810.00	7,090.00	6,810.00	7,090.00	7,090.00	2
2022-12-29	7,200.00	7,400.00	7,000.00	7,170.00	7,170.00	701
2022-12-28	7,040.00	7,200.00	6,900.00	7,100.00	7,100.00	1,336
2022-12-27	7,060.00	7,280.00	7,000.00	7,050.00	7,050.00	1,640
2022-12-26	7,400.00	8,000.00	7,010.00	7,390.00	7,390.00	1,102
2022-12-23	7,200.00	7,600.00	7,190.00	7,600.00	7,600.00	360
2022-12-22	7,190.00	7,190.00	7,190.00	7,190.00	7,190.00	5
2022-12-21	7,170.00	7,300.00	7,000.00	7,190.00	7,190.00	597
2022-12-20	7,300.00	7,300.00	7,000.00	7,170.00	7,170.00	1,712
2022-12-19	7,150.00	7,200.00	7,000.00	7,200.00	7,200.00	336
2022-12-16	7,140.00	7,140.00	6,800.00	7,130.00	7,130.00	147
2022-12-15	7,000.00	7,800.00	7,000.00	7,140.00	7,140.00	682
2022-12-14	6,900.00	8,150.00	6,850.00	7,190.00	7,190.00	837
2022-12-13	7,200.00	7,200.00	6,600.00	7,090.00	7,090.00	4,122
2022-12-12	7,090.00	7,190.00	6,950.00	7,180.00	7,180.00	1,063
2022-12-09	7,090.00	7,200.00	6,850.00	7,200.00	7,200.00	2,204
2022-12-08	7,370.00	7,370.00	7,000.00	7,140.00	7,140.00	1,294
2022-12-07	7,380.00	7,380.00	7,380.00	7,380.00	7,380.00	1
2022-12-06	7,140.00	7,270.00	7,010.00	7,270.00	7,270.00	213
2022-12-05	7,390.00	7,390.00	7,000.00	7,310.00	7,310.00	2,163
2022-12-02	7,290.00	7,290.00	7,100.00	7,290.00	7,290.00	111
2022-12-01	7,130.00	7,310.00	7,070.00	7,290.00	7,290.00	1,139
2022-11-30	7,150.00	7,380.00	7,010.00	7,340.00	7,340.00	802
2022-11-29	7,390.00	7,390.00	7,000.00	7,300.00	7,300.00	754
2022-11-28	7,200.00	7,700.00	7,180.00	7,200.00	7,200.00	185
2022-11-25	7,050.00	7,100.00	7,040.00	7,040.00	7,040.00	217
2022-11-24	7,050.00	7,050.00	6,510.00	7,040.00	7,040.00	821
2022-11-23	7,100.00	7,100.00	6,970.00	7,050.00	7,050.00	456
2022-11-22	7,090.00	7,090.00	7,090.00	7,090.00	7,090.00	1
2022-11-21	7,090.00	7,090.00	7,040.00	7,090.00	7,090.00	30
2022-11-18	6,900.00	7,100.00	6,900.00	7,100.00	7,100.00	700
2022-11-17	7,080.00	7,140.00	6,970.00	7,140.00	7,140.00	659
2022-11-16	7,060.00	7,260.00	6,800.00	7,100.00	7,100.00	2,087
2022-11-15	7,390.00	7,590.00	7,040.00	7,350.00	7,350.00	1,852
2022-11-14	7,350.00	7,350.00	7,010.00	7,300.00	7,300.00	328
2022-11-11	7,150.00	7,150.00	6,610.00	7,140.00	7,140.00	2,546
2022-11-10	7,280.00	7,290.00	7,000.00	7,220.00	7,220.00	1,158
2022-11-09	7,200.00	7,610.00	7,000.00	7,380.00	7,380.00	2,678
2022-11-08	7,380.00	7,380.00	7,050.00	7,250.00	7,250.00	615

← NewerPage 16 of 21 · 1,222 trading daysOlder →

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.