217320 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 52 |
| 2023-10-26 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0 |
| 2023-10-25 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 22 |
| 2023-10-24 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2023-10-23 | 4,060.00 | 4,300.00 | 3,180.00 | 4,300.00 | 4,300.00 | 249 |
| 2023-10-20 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 270 |
| 2023-10-19 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 1 |
| 2023-10-18 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0 |
| 2023-10-17 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 1 |
| 2023-10-16 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 196 |
| 2023-10-13 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4 |
| 2023-10-12 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0 |
| 2023-10-11 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 180 |
| 2023-10-10 | 4,320.00 | 4,690.00 | 4,320.00 | 4,690.00 | 4,690.00 | 214 |
| 2023-10-06 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 232 |
| 2023-10-05 | 3,760.00 | 3,975.00 | 3,750.00 | 3,975.00 | 3,975.00 | 612 |
| 2023-10-04 | 4,340.00 | 4,340.00 | 3,460.00 | 3,460.00 | 3,460.00 | 232 |
| 2023-09-27 | 4,200.00 | 4,200.00 | 3,115.00 | 4,000.00 | 4,000.00 | 371 |
| 2023-09-26 | 4,620.00 | 4,620.00 | 3,655.00 | 3,655.00 | 3,655.00 | 219 |
| 2023-09-25 | 5,000.00 | 5,000.00 | 4,255.00 | 4,255.00 | 4,255.00 | 202 |
| 2023-09-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-09-21 | 4,305.00 | 5,740.00 | 4,305.00 | 5,740.00 | 5,740.00 | 2 |
| 2023-09-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-09-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-09-18 | 5,000.00 | 5,290.00 | 4,305.00 | 5,290.00 | 5,290.00 | 202 |
| 2023-09-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-09-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-09-13 | 4,510.00 | 5,180.00 | 4,510.00 | 5,180.00 | 5,180.00 | 1,628 |
| 2023-09-12 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 1 |
| 2023-09-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-09-08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 189 |
| 2023-09-07 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 173 |
| 2023-09-06 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0 |
| 2023-09-05 | 4,995.00 | 6,720.00 | 4,995.00 | 6,720.00 | 6,720.00 | 2 |
| 2023-09-04 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 34 |
| 2023-09-01 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 171 |
| 2023-08-31 | 5,890.00 | 5,890.00 | 5,000.00 | 5,890.00 | 5,890.00 | 47 |
| 2023-08-30 | 5,900.00 | 5,900.00 | 5,130.00 | 5,130.00 | 5,130.00 | 190 |
| 2023-08-29 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 166 |
| 2023-08-28 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 157 |
| 2023-08-25 | 5,060.00 | 6,780.00 | 5,060.00 | 6,780.00 | 6,780.00 | 4 |
| 2023-08-24 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 169 |
| 2023-08-23 | 5,460.00 | 6,270.00 | 5,460.00 | 6,270.00 | 6,270.00 | 185 |
| 2023-08-22 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 184 |
| 2023-08-21 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 186 |
| 2023-08-18 | 5,670.00 | 5,670.00 | 4,750.00 | 4,750.00 | 4,750.00 | 178 |
| 2023-08-17 | 4,205.00 | 5,580.00 | 4,205.00 | 5,580.00 | 5,580.00 | 182 |
| 2023-08-16 | 6,010.00 | 6,010.00 | 4,855.00 | 4,855.00 | 4,855.00 | 168 |
| 2023-08-14 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 10 |
| 2023-08-11 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2023-08-10 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 167 |
| 2023-08-09 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 4 |
| 2023-08-08 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0 |
| 2023-08-07 | 5,530.00 | 5,540.00 | 5,530.00 | 5,540.00 | 5,540.00 | 187 |
| 2023-08-04 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 1 |
| 2023-08-03 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 177 |
| 2023-08-02 | 5,670.00 | 6,000.00 | 4,935.00 | 6,000.00 | 6,000.00 | 179 |
| 2023-08-01 | 5,000.00 | 5,800.00 | 5,000.00 | 5,800.00 | 5,800.00 | 489 |
| 2023-07-31 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0 |
| 2023-07-28 | 6,030.00 | 6,030.00 | 5,130.00 | 5,130.00 | 5,130.00 | 176 |
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.