216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7,280.00 | 7,400.00 | 7,040.00 | 7,310.00 | 7,310.00 | 106 |
| 2022-11-04 | 7,370.00 | 7,370.00 | 7,010.00 | 7,310.00 | 7,310.00 | 367 |
| 2022-11-03 | 7,200.00 | 7,300.00 | 7,020.00 | 7,200.00 | 7,200.00 | 42 |
| 2022-11-02 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 1 |
| 2022-11-01 | 7,270.00 | 7,530.00 | 7,010.00 | 7,470.00 | 7,470.00 | 2,401 |
| 2022-10-31 | 7,290.00 | 7,290.00 | 7,040.00 | 7,270.00 | 7,270.00 | 40 |
| 2022-10-28 | 7,110.00 | 7,590.00 | 7,100.00 | 7,270.00 | 7,270.00 | 1,928 |
| 2022-10-27 | 7,290.00 | 7,550.00 | 7,100.00 | 7,540.00 | 7,540.00 | 2,413 |
| 2022-10-26 | 7,230.00 | 7,790.00 | 7,150.00 | 7,790.00 | 7,790.00 | 2,602 |
| 2022-10-25 | 7,310.00 | 7,990.00 | 7,170.00 | 7,500.00 | 7,500.00 | 2,589 |
| 2022-10-24 | 7,100.00 | 7,800.00 | 7,100.00 | 7,500.00 | 7,500.00 | 404 |
| 2022-10-21 | 7,280.00 | 7,790.00 | 7,210.00 | 7,550.00 | 7,550.00 | 740 |
| 2022-10-20 | 7,400.00 | 7,400.00 | 7,270.00 | 7,280.00 | 7,280.00 | 1,024 |
| 2022-10-19 | 7,400.00 | 7,640.00 | 7,220.00 | 7,450.00 | 7,450.00 | 1,426 |
| 2022-10-18 | 7,200.00 | 7,640.00 | 7,200.00 | 7,640.00 | 7,640.00 | 1,231 |
| 2022-10-17 | 8,000.00 | 8,000.00 | 7,050.00 | 7,600.00 | 7,600.00 | 5,723 |
| 2022-10-14 | 8,350.00 | 8,350.00 | 7,150.00 | 7,900.00 | 7,900.00 | 6,738 |
| 2022-10-13 | 8,000.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,290.00 | 69 |
| 2022-10-12 | 8,200.00 | 8,390.00 | 7,400.00 | 8,300.00 | 8,300.00 | 165 |
| 2022-10-11 | 8,200.00 | 8,590.00 | 7,800.00 | 8,480.00 | 8,480.00 | 85 |
| 2022-10-07 | 8,300.00 | 8,500.00 | 7,600.00 | 8,440.00 | 8,440.00 | 209 |
| 2022-10-06 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 68 |
| 2022-10-05 | 8,180.00 | 8,950.00 | 7,010.00 | 8,300.00 | 8,300.00 | 358 |
| 2022-10-04 | 8,000.00 | 8,400.00 | 7,200.00 | 8,200.00 | 8,200.00 | 286 |
| 2022-09-30 | 7,400.00 | 7,990.00 | 7,000.00 | 7,990.00 | 7,990.00 | 1,086 |
| 2022-09-29 | 6,610.00 | 7,400.00 | 6,610.00 | 7,370.00 | 7,370.00 | 291 |
| 2022-09-28 | 7,200.00 | 7,520.00 | 6,550.00 | 7,260.00 | 7,260.00 | 2,275 |
| 2022-09-27 | 6,810.00 | 7,600.00 | 6,810.00 | 7,530.00 | 7,530.00 | 611 |
| 2022-09-26 | 7,600.00 | 7,600.00 | 6,710.00 | 7,580.00 | 7,580.00 | 1,079 |
| 2022-09-23 | 7,600.00 | 8,190.00 | 7,000.00 | 7,790.00 | 7,790.00 | 3,945 |
| 2022-09-22 | 8,000.00 | 8,000.00 | 7,390.00 | 7,600.00 | 7,600.00 | 483 |
| 2022-09-21 | 8,000.00 | 8,600.00 | 7,270.00 | 7,800.00 | 7,800.00 | 6,039 |
| 2022-09-20 | 7,900.00 | 8,550.00 | 7,600.00 | 8,550.00 | 8,550.00 | 223 |
| 2022-09-19 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 18 |
| 2022-09-16 | 8,400.00 | 8,400.00 | 7,500.00 | 7,900.00 | 7,900.00 | 506 |
| 2022-09-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2022-09-14 | 8,600.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | 14 |
| 2022-09-13 | 8,600.00 | 8,800.00 | 8,000.00 | 8,100.00 | 8,100.00 | 117 |
| 2022-09-08 | 8,200.00 | 8,500.00 | 7,800.00 | 8,400.00 | 8,400.00 | 58 |
| 2022-09-07 | 7,790.00 | 8,000.00 | 7,130.00 | 8,000.00 | 8,000.00 | 1,475 |
| 2022-09-06 | 8,000.00 | 8,000.00 | 7,400.00 | 7,790.00 | 7,790.00 | 573 |
| 2022-09-05 | 7,800.00 | 7,950.00 | 7,800.00 | 7,950.00 | 7,950.00 | 16 |
| 2022-09-02 | 8,000.00 | 8,000.00 | 7,600.00 | 7,850.00 | 7,850.00 | 51 |
| 2022-09-01 | 7,590.00 | 7,850.00 | 7,200.00 | 7,850.00 | 7,850.00 | 564 |
| 2022-08-31 | 8,000.00 | 8,000.00 | 6,850.00 | 7,400.00 | 7,400.00 | 6,783 |
| 2022-08-30 | 7,490.00 | 7,950.00 | 7,490.00 | 7,950.00 | 7,950.00 | 699 |
| 2022-08-29 | 7,740.00 | 7,740.00 | 7,200.00 | 7,490.00 | 7,490.00 | 2,703 |
| 2022-08-26 | 8,000.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | 3,511 |
| 2022-08-25 | 7,980.00 | 7,980.00 | 7,820.00 | 7,830.00 | 7,830.00 | 937 |
| 2022-08-24 | 7,990.00 | 8,000.00 | 7,450.00 | 7,790.00 | 7,790.00 | 2,576 |
| 2022-08-23 | 8,470.00 | 8,470.00 | 7,600.00 | 7,990.00 | 7,990.00 | 2,732 |
| 2022-08-22 | 8,590.00 | 9,000.00 | 8,300.00 | 8,490.00 | 8,490.00 | 2,756 |
| 2022-08-19 | 8,580.00 | 8,580.00 | 8,310.00 | 8,550.00 | 8,550.00 | 472 |
| 2022-08-18 | 8,680.00 | 8,700.00 | 8,450.00 | 8,600.00 | 8,600.00 | 709 |
| 2022-08-17 | 8,800.00 | 8,880.00 | 8,390.00 | 8,700.00 | 8,700.00 | 5,599 |
| 2022-08-16 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3 |
| 2022-08-12 | 9,000.00 | 9,000.00 | 8,850.00 | 8,990.00 | 8,990.00 | 7 |
| 2022-08-11 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 46 |
| 2022-08-10 | 8,850.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 398 |
| 2022-08-09 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
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.