216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 8,930.00 | 9,190.00 | 8,930.00 | 9,190.00 | 9,190.00 | 56 |
| 2022-08-05 | 9,000.00 | 9,000.00 | 8,600.00 | 8,930.00 | 8,930.00 | 518 |
| 2022-08-04 | 8,810.00 | 9,000.00 | 8,810.00 | 9,000.00 | 9,000.00 | 163 |
| 2022-08-03 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 263 |
| 2022-08-02 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 525 |
| 2022-08-01 | 8,690.00 | 8,890.00 | 8,680.00 | 8,890.00 | 8,890.00 | 54 |
| 2022-07-29 | 8,950.00 | 8,950.00 | 8,900.00 | 8,910.00 | 8,910.00 | 65 |
| 2022-07-28 | 9,000.00 | 9,050.00 | 8,500.00 | 8,950.00 | 8,950.00 | 1,315 |
| 2022-07-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 74 |
| 2022-07-26 | 8,810.00 | 9,080.00 | 8,810.00 | 9,040.00 | 9,040.00 | 63 |
| 2022-07-25 | 9,170.00 | 9,170.00 | 9,000.00 | 9,150.00 | 9,150.00 | 1,060 |
| 2022-07-22 | 9,190.00 | 9,190.00 | 8,810.00 | 9,100.00 | 9,100.00 | 11 |
| 2022-07-21 | 9,190.00 | 9,190.00 | 8,810.00 | 9,040.00 | 9,040.00 | 60 |
| 2022-07-20 | 9,000.00 | 9,090.00 | 8,900.00 | 9,090.00 | 9,090.00 | 404 |
| 2022-07-19 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | 101 |
| 2022-07-18 | 9,200.00 | 9,200.00 | 8,800.00 | 8,990.00 | 8,990.00 | 613 |
| 2022-07-15 | 8,620.00 | 9,000.00 | 8,610.00 | 9,000.00 | 9,000.00 | 240 |
| 2022-07-14 | 9,000.00 | 9,000.00 | 8,420.00 | 8,900.00 | 8,900.00 | 338 |
| 2022-07-13 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2022-07-12 | 8,900.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,800.00 | 314 |
| 2022-07-11 | 8,800.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | 210 |
| 2022-07-08 | 8,990.00 | 8,990.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,069 |
| 2022-07-07 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 11 |
| 2022-07-06 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1 |
| 2022-07-05 | 9,000.00 | 9,000.00 | 8,600.00 | 8,970.00 | 8,970.00 | 59 |
| 2022-07-04 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 1 |
| 2022-07-01 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2022-06-30 | 8,960.00 | 8,960.00 | 8,650.00 | 8,960.00 | 8,960.00 | 23 |
| 2022-06-29 | 8,950.00 | 8,950.00 | 8,880.00 | 8,940.00 | 8,940.00 | 350 |
| 2022-06-28 | 8,800.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | 24 |
| 2022-06-27 | 8,990.00 | 8,990.00 | 8,600.00 | 8,900.00 | 8,900.00 | 82 |
| 2022-06-24 | 9,000.00 | 9,000.00 | 8,800.00 | 8,970.00 | 8,970.00 | 24 |
| 2022-06-23 | 8,800.00 | 9,000.00 | 8,310.00 | 8,800.00 | 8,800.00 | 552 |
| 2022-06-22 | 8,800.00 | 8,800.00 | 8,150.00 | 8,780.00 | 8,780.00 | 4,357 |
| 2022-06-21 | 9,000.00 | 9,000.00 | 8,510.00 | 8,900.00 | 8,900.00 | 2,340 |
| 2022-06-20 | 8,350.00 | 9,100.00 | 8,350.00 | 9,100.00 | 9,100.00 | 884 |
| 2022-06-17 | 9,100.00 | 9,150.00 | 9,000.00 | 9,150.00 | 9,150.00 | 116 |
| 2022-06-16 | 8,820.00 | 9,200.00 | 8,820.00 | 9,200.00 | 9,200.00 | 401 |
| 2022-06-15 | 9,000.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 471 |
| 2022-06-14 | 9,200.00 | 9,590.00 | 9,000.00 | 9,400.00 | 9,400.00 | 26 |
| 2022-06-13 | 8,150.00 | 9,400.00 | 8,150.00 | 9,400.00 | 9,400.00 | 1,246 |
| 2022-06-10 | 9,390.00 | 9,390.00 | 9,180.00 | 9,190.00 | 9,190.00 | 108 |
| 2022-06-09 | 9,200.00 | 9,200.00 | 9,150.00 | 9,150.00 | 9,150.00 | 6 |
| 2022-06-08 | 10,300.00 | 10,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | 52 |
| 2022-06-07 | 9,040.00 | 9,090.00 | 9,040.00 | 9,090.00 | 9,090.00 | 115 |
| 2022-06-03 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 30 |
| 2022-06-02 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 2 |
| 2022-05-31 | 9,390.00 | 9,390.00 | 8,990.00 | 9,100.00 | 9,100.00 | 420 |
| 2022-05-30 | 10,150.00 | 10,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 81 |
| 2022-05-27 | 9,200.00 | 9,200.00 | 9,140.00 | 9,140.00 | 9,140.00 | 17 |
| 2022-05-26 | 9,190.00 | 9,190.00 | 8,800.00 | 9,150.00 | 9,150.00 | 290 |
| 2022-05-25 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 170 |
| 2022-05-24 | 9,000.00 | 9,000.00 | 8,710.00 | 8,990.00 | 8,990.00 | 32 |
| 2022-05-23 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 90 |
| 2022-05-20 | 8,950.00 | 8,950.00 | 8,850.00 | 8,890.00 | 8,890.00 | 217 |
| 2022-05-19 | 8,900.00 | 9,000.00 | 8,720.00 | 8,950.00 | 8,950.00 | 143 |
| 2022-05-18 | 8,610.00 | 9,000.00 | 8,610.00 | 8,940.00 | 8,940.00 | 202 |
| 2022-05-17 | 9,190.00 | 9,190.00 | 8,800.00 | 8,900.00 | 8,900.00 | 354 |
| 2022-05-16 | 8,700.00 | 9,000.00 | 8,650.00 | 8,890.00 | 8,890.00 | 166 |
| 2022-05-13 | 8,800.00 | 9,190.00 | 8,600.00 | 8,790.00 | 8,790.00 | 303 |
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.