216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 10,350.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | 661 |
| 2022-02-10 | 9,990.00 | 10,350.00 | 9,990.00 | 10,150.00 | 10,150.00 | 1,113 |
| 2022-02-09 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0 |
| 2022-02-08 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0 |
| 2022-02-07 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1,002 |
| 2022-02-04 | 10,200.00 | 10,200.00 | 9,950.00 | 10,150.00 | 10,150.00 | 1,019 |
| 2022-02-03 | 10,500.00 | 10,800.00 | 10,050.00 | 10,100.00 | 10,100.00 | 3,018 |
| 2022-01-28 | 10,150.00 | 10,150.00 | 9,900.00 | 9,950.00 | 9,950.00 | 5,486 |
| 2022-01-27 | 10,400.00 | 10,400.00 | 9,850.00 | 10,000.00 | 10,000.00 | 3,187 |
| 2022-01-26 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2022-01-25 | 10,250.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | 2,941 |
| 2022-01-24 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 5,047 |
| 2022-01-21 | 10,150.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 2,060 |
| 2022-01-20 | 11,000.00 | 11,000.00 | 10,150.00 | 10,150.00 | 10,150.00 | 2,267 |
| 2022-01-19 | 10,050.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | 292 |
| 2022-01-18 | 10,550.00 | 10,550.00 | 10,150.00 | 10,350.00 | 10,350.00 | 3,293 |
| 2022-01-17 | 10,550.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1,170 |
| 2022-01-14 | 10,500.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,500.00 | 714 |
| 2022-01-13 | 10,500.00 | 10,850.00 | 10,450.00 | 10,550.00 | 10,550.00 | 2,586 |
| 2022-01-12 | 10,450.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | 2,613 |
| 2022-01-11 | 10,850.00 | 10,850.00 | 10,150.00 | 10,450.00 | 10,450.00 | 4,436 |
| 2022-01-10 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,355 |
| 2022-01-07 | 10,800.00 | 10,800.00 | 10,300.00 | 10,550.00 | 10,550.00 | 3,065 |
| 2022-01-06 | 10,450.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 109 |
| 2022-01-05 | 10,500.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 7,275 |
| 2022-01-04 | 10,950.00 | 10,950.00 | 10,250.00 | 10,300.00 | 10,300.00 | 8,217 |
| 2021-12-30 | 10,900.00 | 10,900.00 | 10,000.00 | 10,850.00 | 10,850.00 | 9,876 |
| 2021-12-29 | 10,900.00 | 10,900.00 | 10,400.00 | 10,650.00 | 10,650.00 | 3,620 |
| 2021-12-28 | 10,650.00 | 10,650.00 | 10,100.00 | 10,450.00 | 10,450.00 | 2,375 |
| 2021-12-27 | 10,700.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,583 |
| 2021-12-24 | 10,050.00 | 11,000.00 | 10,050.00 | 10,900.00 | 10,900.00 | 2,818 |
| 2021-12-23 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 553 |
| 2021-12-22 | 10,300.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 3,243 |
| 2021-12-21 | 10,450.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 401 |
| 2021-12-20 | 10,500.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,135 |
| 2021-12-17 | 10,500.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 1,637 |
| 2021-12-16 | 10,500.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2,523 |
| 2021-12-15 | 9,900.00 | 10,250.00 | 9,770.00 | 10,250.00 | 10,250.00 | 2,625 |
| 2021-12-14 | 9,800.00 | 9,940.00 | 9,550.00 | 9,940.00 | 9,940.00 | 2,206 |
| 2021-12-13 | 10,300.00 | 10,300.00 | 9,510.00 | 9,600.00 | 9,600.00 | 11,722 |
| 2021-12-10 | 10,800.00 | 10,800.00 | 9,800.00 | 10,350.00 | 10,350.00 | 6,798 |
| 2021-12-09 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1,640 |
| 2021-12-08 | 10,500.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1,306 |
| 2021-12-07 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 414 |
| 2021-12-06 | 11,000.00 | 11,000.00 | 10,100.00 | 10,500.00 | 10,500.00 | 868 |
| 2021-12-03 | 10,600.00 | 11,000.00 | 10,550.00 | 10,850.00 | 10,850.00 | 722 |
| 2021-12-02 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1,154 |
| 2021-12-01 | 10,700.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 645 |
| 2021-11-30 | 10,400.00 | 10,950.00 | 10,400.00 | 10,800.00 | 10,800.00 | 507 |
| 2021-11-29 | 11,500.00 | 12,350.00 | 10,600.00 | 11,050.00 | 11,050.00 | 522 |
| 2021-11-26 | 10,800.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 3,411 |
| 2021-11-25 | 11,500.00 | 12,000.00 | 10,650.00 | 11,250.00 | 11,250.00 | 431 |
| 2021-11-24 | 10,450.00 | 11,000.00 | 10,450.00 | 10,900.00 | 10,900.00 | 984 |
| 2021-11-23 | 10,300.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,650.00 | 312 |
| 2021-11-22 | 10,700.00 | 10,700.00 | 10,150.00 | 10,650.00 | 10,650.00 | 66 |
| 2021-11-19 | 10,500.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 533 |
| 2021-11-18 | 10,500.00 | 10,750.00 | 10,450.00 | 10,750.00 | 10,750.00 | 470 |
| 2021-11-17 | 10,600.00 | 10,900.00 | 10,350.00 | 10,800.00 | 10,800.00 | 1,424 |
| 2021-11-16 | 10,350.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 173 |
| 2021-11-15 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 5,311 |
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.