216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 14 |
| 2025-04-18 | 5,040.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,117 |
| 2025-04-17 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2025-04-16 | 5,400.00 | 5,780.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1,791 |
| 2025-04-15 | 5,200.00 | 5,580.00 | 4,900.00 | 5,580.00 | 5,580.00 | 2,042 |
| 2025-04-14 | 5,200.00 | 5,600.00 | 4,900.00 | 5,100.00 | 5,100.00 | 830 |
| 2025-04-11 | 5,000.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | 291 |
| 2025-04-10 | 5,400.00 | 5,600.00 | 5,010.00 | 5,190.00 | 5,190.00 | 529 |
| 2025-04-09 | 5,200.00 | 5,600.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1,037 |
| 2025-04-08 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3 |
| 2025-04-07 | 5,100.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,250.00 | 350 |
| 2025-04-04 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 560 |
| 2025-04-03 | 5,270.00 | 5,280.00 | 5,270.00 | 5,280.00 | 5,280.00 | 533 |
| 2025-04-02 | 5,400.00 | 5,600.00 | 4,900.00 | 5,290.00 | 5,290.00 | 1,070 |
| 2025-04-01 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2025-03-31 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 100 |
| 2025-03-28 | 5,590.00 | 5,980.00 | 5,000.00 | 5,300.00 | 5,300.00 | 3,109 |
| 2025-03-27 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 22 |
| 2025-03-26 | 5,600.00 | 6,000.00 | 5,210.00 | 5,490.00 | 5,490.00 | 626 |
| 2025-03-25 | 5,410.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 435 |
| 2025-03-24 | 5,400.00 | 5,600.00 | 5,310.00 | 5,570.00 | 5,570.00 | 468 |
| 2025-03-21 | 5,410.00 | 5,600.00 | 5,410.00 | 5,600.00 | 5,600.00 | 23 |
| 2025-03-20 | 5,420.00 | 5,680.00 | 5,420.00 | 5,620.00 | 5,620.00 | 161 |
| 2025-03-19 | 6,000.00 | 6,600.00 | 5,420.00 | 5,780.00 | 5,780.00 | 962 |
| 2025-03-18 | 5,210.00 | 5,980.00 | 5,210.00 | 5,780.00 | 5,780.00 | 1,597 |
| 2025-03-17 | 5,210.00 | 5,550.00 | 4,750.00 | 5,550.00 | 5,550.00 | 6,007 |
| 2025-03-14 | 5,200.00 | 5,590.00 | 5,200.00 | 5,580.00 | 5,580.00 | 19 |
| 2025-03-13 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5 |
| 2025-03-12 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 13 |
| 2025-03-11 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2025-03-10 | 5,590.00 | 5,590.00 | 5,210.00 | 5,580.00 | 5,580.00 | 378 |
| 2025-03-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3 |
| 2025-03-06 | 5,600.00 | 5,600.00 | 5,350.00 | 5,490.00 | 5,490.00 | 23 |
| 2025-03-05 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 81 |
| 2025-03-04 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 92 |
| 2025-02-28 | 5,300.00 | 5,590.00 | 5,210.00 | 5,490.00 | 5,490.00 | 1,034 |
| 2025-02-27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2025-02-26 | 5,790.00 | 5,790.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2,923 |
| 2025-02-25 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 256 |
| 2025-02-24 | 5,600.00 | 5,800.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1,612 |
| 2025-02-21 | 5,800.00 | 5,800.00 | 5,400.00 | 5,560.00 | 5,560.00 | 5,060 |
| 2025-02-20 | 5,800.00 | 5,800.00 | 5,400.00 | 5,780.00 | 5,780.00 | 146 |
| 2025-02-19 | 5,770.00 | 5,770.00 | 5,690.00 | 5,700.00 | 5,700.00 | 588 |
| 2025-02-18 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 60 |
| 2025-02-17 | 5,600.00 | 5,950.00 | 5,600.00 | 5,930.00 | 5,930.00 | 99 |
| 2025-02-14 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,590.00 | 11 |
| 2025-02-13 | 5,600.00 | 5,600.00 | 5,550.00 | 5,590.00 | 5,590.00 | 67 |
| 2025-02-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2025-02-11 | 5,800.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3,588 |
| 2025-02-10 | 5,980.00 | 5,980.00 | 5,600.00 | 5,890.00 | 5,890.00 | 69 |
| 2025-02-07 | 6,000.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 35 |
| 2025-02-06 | 5,990.00 | 5,990.00 | 5,400.00 | 5,890.00 | 5,890.00 | 556 |
| 2025-02-05 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1 |
| 2025-02-04 | 5,980.00 | 5,980.00 | 5,940.00 | 5,940.00 | 5,940.00 | 171 |
| 2025-02-03 | 5,800.00 | 5,990.00 | 5,600.00 | 5,920.00 | 5,920.00 | 356 |
| 2025-01-31 | 6,000.00 | 6,000.00 | 5,600.00 | 5,930.00 | 5,930.00 | 37 |
| 2025-01-24 | 5,970.00 | 5,970.00 | 5,600.00 | 5,880.00 | 5,880.00 | 42 |
| 2025-01-23 | 5,800.00 | 5,970.00 | 5,600.00 | 5,970.00 | 5,970.00 | 100 |
| 2025-01-22 | 5,600.00 | 5,950.00 | 5,210.00 | 5,930.00 | 5,930.00 | 1,156 |
| 2025-01-21 | 5,600.00 | 5,790.00 | 5,420.00 | 5,790.00 | 5,790.00 | 164 |
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.