216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8,990.00 | 8,990.00 | 8,500.00 | 8,500.00 | 8,500.00 | 101 |
| 2022-05-11 | 8,980.00 | 8,990.00 | 8,660.00 | 8,850.00 | 8,850.00 | 2,097 |
| 2022-05-10 | 9,190.00 | 9,190.00 | 8,750.00 | 8,980.00 | 8,980.00 | 608 |
| 2022-05-06 | 8,850.00 | 9,190.00 | 8,660.00 | 8,950.00 | 8,950.00 | 631 |
| 2022-05-04 | 8,700.00 | 9,600.00 | 8,700.00 | 8,890.00 | 8,890.00 | 398 |
| 2022-05-03 | 8,810.00 | 9,000.00 | 8,660.00 | 8,840.00 | 8,840.00 | 1,295 |
| 2022-05-02 | 9,400.00 | 9,400.00 | 8,830.00 | 9,040.00 | 9,040.00 | 4,010 |
| 2022-04-29 | 9,290.00 | 9,290.00 | 9,020.00 | 9,140.00 | 9,140.00 | 2,769 |
| 2022-04-28 | 9,500.00 | 9,970.00 | 9,200.00 | 9,440.00 | 9,440.00 | 3,052 |
| 2022-04-27 | 9,770.00 | 9,770.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1,033 |
| 2022-04-26 | 9,500.00 | 9,630.00 | 9,300.00 | 9,570.00 | 9,570.00 | 2,122 |
| 2022-04-25 | 10,900.00 | 10,900.00 | 9,500.00 | 9,650.00 | 9,650.00 | 554 |
| 2022-04-22 | 9,600.00 | 9,620.00 | 9,500.00 | 9,590.00 | 9,590.00 | 298 |
| 2022-04-21 | 9,570.00 | 9,600.00 | 9,500.00 | 9,580.00 | 9,580.00 | 2,478 |
| 2022-04-20 | 9,740.00 | 9,740.00 | 9,420.00 | 9,570.00 | 9,570.00 | 3,740 |
| 2022-04-19 | 9,800.00 | 9,800.00 | 9,470.00 | 9,540.00 | 9,540.00 | 2,137 |
| 2022-04-18 | 9,800.00 | 9,800.00 | 9,510.00 | 9,670.00 | 9,670.00 | 1,049 |
| 2022-04-15 | 9,750.00 | 9,750.00 | 9,560.00 | 9,690.00 | 9,690.00 | 389 |
| 2022-04-14 | 10,300.00 | 10,300.00 | 9,550.00 | 9,760.00 | 9,760.00 | 1,190 |
| 2022-04-13 | 10,000.00 | 10,000.00 | 9,720.00 | 9,760.00 | 9,760.00 | 177 |
| 2022-04-12 | 9,950.00 | 9,950.00 | 9,730.00 | 9,810.00 | 9,810.00 | 91 |
| 2022-04-11 | 10,000.00 | 10,400.00 | 9,800.00 | 9,870.00 | 9,870.00 | 896 |
| 2022-04-08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 150 |
| 2022-04-07 | 10,000.00 | 10,000.00 | 9,890.00 | 9,890.00 | 9,890.00 | 232 |
| 2022-04-06 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3 |
| 2022-04-05 | 9,950.00 | 9,960.00 | 9,900.00 | 9,950.00 | 9,950.00 | 588 |
| 2022-04-04 | 9,990.00 | 9,990.00 | 9,890.00 | 9,960.00 | 9,960.00 | 776 |
| 2022-04-01 | 10,250.00 | 10,250.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,064 |
| 2022-03-31 | 11,300.00 | 11,300.00 | 9,990.00 | 9,990.00 | 9,990.00 | 573 |
| 2022-03-30 | 10,000.00 | 10,100.00 | 9,860.00 | 10,000.00 | 10,000.00 | 759 |
| 2022-03-29 | 10,500.00 | 10,500.00 | 9,840.00 | 10,000.00 | 10,000.00 | 2,184 |
| 2022-03-28 | 10,000.00 | 10,450.00 | 9,660.00 | 10,050.00 | 10,050.00 | 2,373 |
| 2022-03-25 | 10,000.00 | 10,000.00 | 9,620.00 | 9,850.00 | 9,850.00 | 438 |
| 2022-03-24 | 10,000.00 | 10,500.00 | 9,600.00 | 9,800.00 | 9,800.00 | 901 |
| 2022-03-23 | 10,400.00 | 10,400.00 | 9,750.00 | 9,850.00 | 9,850.00 | 2,559 |
| 2022-03-22 | 11,000.00 | 11,100.00 | 8,520.00 | 9,990.00 | 9,990.00 | 519 |
| 2022-03-21 | 9,800.00 | 10,000.00 | 9,430.00 | 9,800.00 | 9,800.00 | 156 |
| 2022-03-18 | 9,490.00 | 10,150.00 | 9,490.00 | 9,600.00 | 9,600.00 | 4,008 |
| 2022-03-17 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0 |
| 2022-03-16 | 9,800.00 | 10,000.00 | 9,760.00 | 9,780.00 | 9,780.00 | 522 |
| 2022-03-15 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2022-03-14 | 9,990.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 103 |
| 2022-03-11 | 9,610.00 | 10,000.00 | 9,610.00 | 10,000.00 | 10,000.00 | 3 |
| 2022-03-10 | 10,000.00 | 10,000.00 | 9,890.00 | 10,000.00 | 10,000.00 | 141 |
| 2022-03-08 | 10,150.00 | 10,150.00 | 9,600.00 | 9,890.00 | 9,890.00 | 1,004 |
| 2022-03-07 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 502 |
| 2022-03-04 | 10,100.00 | 10,100.00 | 9,810.00 | 10,000.00 | 10,000.00 | 230 |
| 2022-03-03 | 10,050.00 | 10,050.00 | 9,830.00 | 9,980.00 | 9,980.00 | 196 |
| 2022-03-02 | 10,150.00 | 10,150.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,538 |
| 2022-02-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-02-25 | 10,450.00 | 10,450.00 | 9,800.00 | 10,000.00 | 10,000.00 | 219 |
| 2022-02-24 | 10,500.00 | 10,500.00 | 9,800.00 | 10,100.00 | 10,100.00 | 1,604 |
| 2022-02-23 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2022-02-22 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2022-02-21 | 10,200.00 | 10,350.00 | 9,810.00 | 10,100.00 | 10,100.00 | 659 |
| 2022-02-18 | 11,000.00 | 11,000.00 | 9,870.00 | 10,000.00 | 10,000.00 | 744 |
| 2022-02-17 | 10,100.00 | 11,500.00 | 9,820.00 | 10,400.00 | 10,400.00 | 1,238 |
| 2022-02-16 | 10,300.00 | 10,300.00 | 9,800.00 | 10,100.00 | 10,100.00 | 3,384 |
| 2022-02-15 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 26 |
| 2022-02-14 | 10,300.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | 203 |
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.