216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,400.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1,954 |
| 2024-10-22 | 5,170.00 | 5,810.00 | 5,000.00 | 5,350.00 | 5,350.00 | 2,106 |
| 2024-10-21 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0 |
| 2024-10-18 | 5,570.00 | 5,580.00 | 5,200.00 | 5,490.00 | 5,490.00 | 475 |
| 2024-10-17 | 5,600.00 | 5,790.00 | 5,400.00 | 5,580.00 | 5,580.00 | 1,012 |
| 2024-10-16 | 5,790.00 | 5,790.00 | 5,110.00 | 5,580.00 | 5,580.00 | 877 |
| 2024-10-15 | 5,870.00 | 5,870.00 | 5,250.00 | 5,730.00 | 5,730.00 | 131 |
| 2024-10-14 | 5,800.00 | 6,000.00 | 5,680.00 | 5,860.00 | 5,860.00 | 50 |
| 2024-10-11 | 5,790.00 | 5,790.00 | 5,740.00 | 5,740.00 | 5,740.00 | 9 |
| 2024-10-10 | 5,600.00 | 6,000.00 | 5,550.00 | 5,730.00 | 5,730.00 | 2,051 |
| 2024-10-08 | 6,200.00 | 6,830.00 | 5,800.00 | 5,990.00 | 5,990.00 | 129 |
| 2024-10-07 | 5,990.00 | 5,990.00 | 5,940.00 | 5,940.00 | 5,940.00 | 449 |
| 2024-10-04 | 6,300.00 | 6,300.00 | 5,990.00 | 5,990.00 | 5,990.00 | 324 |
| 2024-10-02 | 6,400.00 | 6,400.00 | 5,630.00 | 6,120.00 | 6,120.00 | 516 |
| 2024-09-30 | 6,400.00 | 6,400.00 | 6,270.00 | 6,270.00 | 6,270.00 | 12 |
| 2024-09-27 | 6,010.00 | 6,400.00 | 6,010.00 | 6,190.00 | 6,190.00 | 822 |
| 2024-09-26 | 6,500.00 | 6,500.00 | 6,200.00 | 6,470.00 | 6,470.00 | 421 |
| 2024-09-25 | 6,220.00 | 6,530.00 | 6,000.00 | 6,530.00 | 6,530.00 | 174 |
| 2024-09-24 | 6,200.00 | 6,580.00 | 6,200.00 | 6,570.00 | 6,570.00 | 32 |
| 2024-09-23 | 6,200.00 | 6,610.00 | 6,100.00 | 6,500.00 | 6,500.00 | 189 |
| 2024-09-20 | 6,400.00 | 6,400.00 | 5,800.00 | 6,250.00 | 6,250.00 | 3,569 |
| 2024-09-19 | 6,300.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | 39 |
| 2024-09-13 | 6,600.00 | 6,600.00 | 6,050.00 | 6,300.00 | 6,300.00 | 3,519 |
| 2024-09-12 | 6,550.00 | 6,600.00 | 6,400.00 | 6,570.00 | 6,570.00 | 149 |
| 2024-09-11 | 6,390.00 | 6,750.00 | 6,200.00 | 6,570.00 | 6,570.00 | 155 |
| 2024-09-10 | 6,400.00 | 6,400.00 | 6,360.00 | 6,360.00 | 6,360.00 | 4 |
| 2024-09-09 | 6,340.00 | 6,340.00 | 6,250.00 | 6,320.00 | 6,320.00 | 1,454 |
| 2024-09-06 | 6,580.00 | 6,580.00 | 6,060.00 | 6,330.00 | 6,330.00 | 6,118 |
| 2024-09-05 | 6,800.00 | 6,800.00 | 6,200.00 | 6,530.00 | 6,530.00 | 2,655 |
| 2024-09-04 | 6,610.00 | 7,000.00 | 6,500.00 | 6,690.00 | 6,690.00 | 3,016 |
| 2024-09-03 | 6,710.00 | 6,980.00 | 6,600.00 | 6,740.00 | 6,740.00 | 9,105 |
| 2024-09-02 | 7,050.00 | 7,360.00 | 6,550.00 | 6,980.00 | 6,980.00 | 3,384 |
| 2024-08-30 | 7,360.00 | 7,400.00 | 7,100.00 | 7,370.00 | 7,370.00 | 156 |
| 2024-08-29 | 7,000.00 | 7,340.00 | 7,000.00 | 7,330.00 | 7,330.00 | 108 |
| 2024-08-28 | 7,380.00 | 7,380.00 | 7,120.00 | 7,350.00 | 7,350.00 | 155 |
| 2024-08-27 | 7,190.00 | 7,400.00 | 7,100.00 | 7,350.00 | 7,350.00 | 318 |
| 2024-08-26 | 7,140.00 | 7,150.00 | 7,140.00 | 7,150.00 | 7,150.00 | 650 |
| 2024-08-23 | 7,100.00 | 7,350.00 | 6,790.00 | 7,170.00 | 7,170.00 | 1,506 |
| 2024-08-22 | 6,790.00 | 7,730.00 | 6,600.00 | 7,680.00 | 7,680.00 | 454 |
| 2024-08-21 | 6,780.00 | 6,780.00 | 6,500.00 | 6,730.00 | 6,730.00 | 6,634 |
| 2024-08-20 | 6,790.00 | 6,790.00 | 6,460.00 | 6,590.00 | 6,590.00 | 2,920 |
| 2024-08-19 | 6,980.00 | 6,980.00 | 6,500.00 | 6,650.00 | 6,650.00 | 10,647 |
| 2024-08-16 | 6,790.00 | 7,000.00 | 6,790.00 | 6,920.00 | 6,920.00 | 156 |
| 2024-08-14 | 6,790.00 | 6,790.00 | 6,670.00 | 6,780.00 | 6,780.00 | 192 |
| 2024-08-13 | 6,790.00 | 6,790.00 | 6,670.00 | 6,670.00 | 6,670.00 | 34 |
| 2024-08-12 | 6,600.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | 278 |
| 2024-08-09 | 6,690.00 | 6,740.00 | 6,600.00 | 6,660.00 | 6,660.00 | 2,027 |
| 2024-08-08 | 6,860.00 | 6,870.00 | 6,620.00 | 6,690.00 | 6,690.00 | 2,312 |
| 2024-08-07 | 7,180.00 | 7,180.00 | 6,700.00 | 6,890.00 | 6,890.00 | 1,275 |
| 2024-08-06 | 7,200.00 | 7,380.00 | 6,800.00 | 7,130.00 | 7,130.00 | 816 |
| 2024-08-05 | 6,780.00 | 7,490.00 | 6,400.00 | 7,490.00 | 7,490.00 | 4,119 |
| 2024-08-02 | 6,990.00 | 6,990.00 | 6,510.00 | 6,750.00 | 6,750.00 | 1,377 |
| 2024-08-01 | 6,950.00 | 6,950.00 | 6,890.00 | 6,890.00 | 6,890.00 | 223 |
| 2024-07-31 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 31 |
| 2024-07-30 | 6,980.00 | 6,980.00 | 6,710.00 | 6,920.00 | 6,920.00 | 423 |
| 2024-07-29 | 7,170.00 | 7,170.00 | 6,800.00 | 6,990.00 | 6,990.00 | 582 |
| 2024-07-26 | 7,090.00 | 7,090.00 | 6,820.00 | 6,990.00 | 6,990.00 | 94 |
| 2024-07-25 | 7,130.00 | 7,130.00 | 6,810.00 | 6,990.00 | 6,990.00 | 832 |
| 2024-07-24 | 7,190.00 | 7,370.00 | 6,900.00 | 6,900.00 | 6,900.00 | 439 |
| 2024-07-23 | 7,270.00 | 7,270.00 | 6,990.00 | 6,990.00 | 6,990.00 | 107 |
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.