216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,800.00 | 6,200.00 | 5,400.00 | 5,990.00 | 5,990.00 | 113 |
| 2025-01-17 | 5,550.00 | 5,990.00 | 5,520.00 | 5,790.00 | 5,790.00 | 478 |
| 2025-01-16 | 5,770.00 | 5,770.00 | 5,400.00 | 5,550.00 | 5,550.00 | 4,762 |
| 2025-01-15 | 5,750.00 | 5,750.00 | 5,590.00 | 5,730.00 | 5,730.00 | 1,376 |
| 2025-01-14 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 1 |
| 2025-01-13 | 5,790.00 | 5,790.00 | 5,400.00 | 5,680.00 | 5,680.00 | 12 |
| 2025-01-10 | 5,800.00 | 5,800.00 | 5,400.00 | 5,680.00 | 5,680.00 | 16 |
| 2025-01-09 | 5,700.00 | 5,700.00 | 5,620.00 | 5,620.00 | 5,620.00 | 10 |
| 2025-01-08 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 11 |
| 2025-01-07 | 5,790.00 | 5,790.00 | 5,680.00 | 5,680.00 | 5,680.00 | 61 |
| 2025-01-06 | 5,800.00 | 5,800.00 | 5,460.00 | 5,780.00 | 5,780.00 | 1,235 |
| 2025-01-03 | 5,790.00 | 5,790.00 | 5,720.00 | 5,720.00 | 5,720.00 | 222 |
| 2025-01-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2024-12-30 | 5,990.00 | 5,990.00 | 5,400.00 | 5,410.00 | 5,410.00 | 1,677 |
| 2024-12-27 | 5,640.00 | 5,870.00 | 5,640.00 | 5,860.00 | 5,860.00 | 6 |
| 2024-12-26 | 5,800.00 | 6,180.00 | 5,700.00 | 5,940.00 | 5,940.00 | 241 |
| 2024-12-24 | 6,340.00 | 6,340.00 | 5,470.00 | 5,470.00 | 5,470.00 | 175 |
| 2024-12-23 | 6,000.00 | 6,350.00 | 5,610.00 | 6,190.00 | 6,190.00 | 177 |
| 2024-12-20 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 9 |
| 2024-12-19 | 6,380.00 | 6,380.00 | 5,800.00 | 6,300.00 | 6,300.00 | 41 |
| 2024-12-18 | 6,200.00 | 6,400.00 | 6,190.00 | 6,290.00 | 6,290.00 | 63 |
| 2024-12-17 | 6,190.00 | 6,190.00 | 5,800.00 | 6,160.00 | 6,160.00 | 408 |
| 2024-12-16 | 5,800.00 | 6,170.00 | 5,800.00 | 6,140.00 | 6,140.00 | 17 |
| 2024-12-13 | 6,300.00 | 6,300.00 | 5,410.00 | 6,160.00 | 6,160.00 | 2,203 |
| 2024-12-12 | 6,400.00 | 6,400.00 | 6,000.00 | 6,250.00 | 6,250.00 | 366 |
| 2024-12-11 | 6,200.00 | 6,400.00 | 6,000.00 | 6,390.00 | 6,390.00 | 115 |
| 2024-12-10 | 5,850.00 | 6,600.00 | 5,800.00 | 6,100.00 | 6,100.00 | 700 |
| 2024-12-09 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 14 |
| 2024-12-06 | 6,000.00 | 6,300.00 | 5,420.00 | 6,200.00 | 6,200.00 | 6,434 |
| 2024-12-05 | 6,600.00 | 7,000.00 | 6,200.00 | 6,370.00 | 6,370.00 | 2,370 |
| 2024-12-04 | 6,380.00 | 6,690.00 | 6,350.00 | 6,590.00 | 6,590.00 | 3,142 |
| 2024-12-03 | 7,000.00 | 7,400.00 | 6,150.00 | 7,000.00 | 7,000.00 | 5,835 |
| 2024-12-02 | 7,000.00 | 7,390.00 | 6,700.00 | 6,750.00 | 6,750.00 | 1,127 |
| 2024-11-29 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 16 |
| 2024-11-28 | 7,180.00 | 7,300.00 | 7,000.00 | 7,160.00 | 7,160.00 | 237 |
| 2024-11-27 | 6,900.00 | 7,150.00 | 6,800.00 | 7,100.00 | 7,100.00 | 465 |
| 2024-11-26 | 7,420.00 | 7,420.00 | 6,900.00 | 6,900.00 | 6,900.00 | 477 |
| 2024-11-25 | 7,790.00 | 7,790.00 | 6,650.00 | 7,420.00 | 7,420.00 | 159 |
| 2024-11-22 | 7,400.00 | 7,570.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1,177 |
| 2024-11-21 | 7,400.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 2,862 |
| 2024-11-20 | 6,800.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 617 |
| 2024-11-19 | 6,600.00 | 6,910.00 | 6,400.00 | 6,910.00 | 6,910.00 | 750 |
| 2024-11-18 | 6,400.00 | 6,600.00 | 6,050.00 | 6,590.00 | 6,590.00 | 510 |
| 2024-11-15 | 6,000.00 | 7,000.00 | 5,990.00 | 6,790.00 | 6,790.00 | 1,282 |
| 2024-11-14 | 6,400.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,771 |
| 2024-11-13 | 6,130.00 | 6,800.00 | 5,820.00 | 6,600.00 | 6,600.00 | 3,027 |
| 2024-11-12 | 6,000.00 | 6,400.00 | 5,400.00 | 6,150.00 | 6,150.00 | 112 |
| 2024-11-11 | 6,600.00 | 6,600.00 | 5,600.00 | 6,080.00 | 6,080.00 | 2,505 |
| 2024-11-08 | 5,790.00 | 6,470.00 | 5,180.00 | 6,460.00 | 6,460.00 | 2,332 |
| 2024-11-07 | 5,370.00 | 5,800.00 | 5,060.00 | 5,640.00 | 5,640.00 | 1,227 |
| 2024-11-06 | 5,400.00 | 5,400.00 | 5,100.00 | 5,370.00 | 5,370.00 | 1,207 |
| 2024-11-05 | 5,200.00 | 5,400.00 | 5,050.00 | 5,320.00 | 5,320.00 | 2,059 |
| 2024-11-04 | 5,400.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 271 |
| 2024-11-01 | 5,200.00 | 5,560.00 | 5,100.00 | 5,440.00 | 5,440.00 | 2,656 |
| 2024-10-31 | 5,400.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 693 |
| 2024-10-30 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0 |
| 2024-10-29 | 5,200.00 | 5,500.00 | 5,120.00 | 5,360.00 | 5,360.00 | 1,169 |
| 2024-10-28 | 5,400.00 | 5,780.00 | 5,050.00 | 5,400.00 | 5,400.00 | 2,025 |
| 2024-10-25 | 5,250.00 | 5,490.00 | 5,200.00 | 5,380.00 | 5,380.00 | 97 |
| 2024-10-24 | 5,200.00 | 5,800.00 | 5,010.00 | 5,500.00 | 5,500.00 | 1,918 |
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.