217320 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 166 |
| 2023-07-26 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0 |
| 2023-07-25 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 16 |
| 2023-07-24 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 5,310.00 | 194 |
| 2023-07-21 | 5,890.00 | 5,890.00 | 4,620.00 | 4,620.00 | 4,620.00 | 171 |
| 2023-07-20 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 20 |
| 2023-07-19 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-18 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-17 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-14 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-13 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-12 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-11 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 1 |
| 2023-07-10 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-07 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-06 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-05 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-04 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-07-03 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-06-30 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-06-29 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-06-28 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2023-06-27 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 166 |
| 2023-06-26 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-23 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-22 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-21 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-20 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-19 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-16 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-15 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-14 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-13 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-12 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-09 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-08 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-07 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-06-05 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3 |
| 2023-06-02 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 10 |
| 2023-06-01 | 6,040.00 | 6,400.00 | 6,040.00 | 6,400.00 | 6,400.00 | 167 |
| 2023-05-31 | 5,050.00 | 6,400.00 | 5,050.00 | 6,400.00 | 6,400.00 | 2 |
| 2023-05-30 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 173 |
| 2023-05-26 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1 |
| 2023-05-25 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 1 |
| 2023-05-24 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2023-05-23 | 6,040.00 | 6,390.00 | 5,440.00 | 6,390.00 | 6,390.00 | 168 |
| 2023-05-22 | 5,000.00 | 6,400.00 | 5,000.00 | 6,400.00 | 6,400.00 | 2 |
| 2023-05-19 | 5,800.00 | 5,830.00 | 5,800.00 | 5,830.00 | 5,830.00 | 182 |
| 2023-05-18 | 5,060.00 | 5,070.00 | 5,060.00 | 5,070.00 | 5,070.00 | 2 |
| 2023-05-17 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 2 |
| 2023-05-16 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1 |
| 2023-05-15 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2023-05-12 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 15 |
| 2023-05-11 | 5,180.00 | 6,390.00 | 5,180.00 | 6,390.00 | 6,390.00 | 2 |
| 2023-05-10 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6 |
| 2023-05-09 | 4,555.00 | 6,070.00 | 4,555.00 | 6,070.00 | 6,070.00 | 3 |
| 2023-05-08 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1 |
| 2023-05-04 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 77 |
| 2023-05-03 | 6,290.00 | 6,290.00 | 5,610.00 | 5,610.00 | 5,610.00 | 170 |
| 2023-05-02 | 6,310.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,500.00 | 175 |
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.