217320 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,950.00 | 7,360.00 | 6,950.00 | 7,360.00 | 7,360.00 | 145 |
| 2023-04-27 | 6,950.00 | 7,360.00 | 6,950.00 | 7,360.00 | 7,360.00 | 145 |
| 2023-04-26 | 6,110.00 | 7,370.00 | 6,110.00 | 7,370.00 | 7,370.00 | 5 |
| 2023-04-25 | 5,780.00 | 7,180.00 | 5,780.00 | 7,180.00 | 7,180.00 | 21 |
| 2023-04-24 | 6,420.00 | 6,800.00 | 6,420.00 | 6,800.00 | 6,800.00 | 157 |
| 2023-04-21 | 6,600.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 16 |
| 2023-04-20 | 6,800.00 | 7,240.00 | 6,600.00 | 7,240.00 | 7,240.00 | 11 |
| 2023-04-19 | 7,200.00 | 7,230.00 | 6,460.00 | 7,210.00 | 7,210.00 | 53 |
| 2023-04-18 | 6,810.00 | 7,590.00 | 6,300.00 | 7,590.00 | 7,590.00 | 26 |
| 2023-04-17 | 7,000.00 | 7,390.00 | 6,400.00 | 7,390.00 | 7,390.00 | 21 |
| 2023-04-14 | 7,200.00 | 7,200.00 | 6,600.00 | 7,190.00 | 7,190.00 | 21 |
| 2023-04-13 | 6,800.00 | 7,540.00 | 6,400.00 | 7,540.00 | 7,540.00 | 16 |
| 2023-04-12 | 6,800.00 | 7,370.00 | 6,200.00 | 7,370.00 | 7,370.00 | 21 |
| 2023-04-11 | 6,800.00 | 7,280.00 | 6,210.00 | 7,280.00 | 7,280.00 | 21 |
| 2023-04-10 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2023-04-07 | 6,600.00 | 6,600.00 | 5,780.00 | 6,400.00 | 6,400.00 | 176 |
| 2023-04-06 | 5,800.00 | 6,800.00 | 5,800.00 | 6,800.00 | 6,800.00 | 174 |
| 2023-04-05 | 5,490.00 | 5,950.00 | 5,490.00 | 5,950.00 | 5,950.00 | 188 |
| 2023-04-04 | 5,490.00 | 5,950.00 | 5,180.00 | 5,180.00 | 5,180.00 | 186 |
| 2023-04-03 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 194 |
| 2023-03-31 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 1 |
| 2023-03-30 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1 |
| 2023-03-29 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 0 |
| 2023-03-28 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 163 |
| 2023-03-27 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 179 |
| 2023-03-24 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 1 |
| 2023-03-23 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1 |
| 2023-03-22 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-03-21 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5 |
| 2023-03-20 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 116 |
| 2023-03-17 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 161 |
| 2023-03-16 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 280 |
| 2023-03-15 | 6,200.00 | 6,200.00 | 5,270.00 | 5,270.00 | 5,270.00 | 162 |
| 2023-03-14 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 161 |
| 2023-03-13 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 111 |
| 2023-03-10 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 161 |
| 2023-03-09 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 173 |
| 2023-03-08 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 169 |
| 2023-03-07 | 4,900.00 | 5,980.00 | 4,900.00 | 5,150.00 | 5,150.00 | 204 |
| 2023-03-06 | 6,240.00 | 6,240.00 | 5,200.00 | 5,200.00 | 5,200.00 | 162 |
| 2023-03-03 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 38 |
| 2023-03-02 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 43 |
| 2023-02-28 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0 |
| 2023-02-27 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 2 |
| 2023-02-24 | 6,250.00 | 6,250.00 | 4,955.00 | 4,955.00 | 4,955.00 | 162 |
| 2023-02-23 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 176 |
| 2023-02-22 | 6,180.00 | 6,180.00 | 5,010.00 | 5,010.00 | 5,010.00 | 163 |
| 2023-02-21 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 181 |
| 2023-02-20 | 6,250.00 | 6,250.00 | 4,955.00 | 4,955.00 | 4,955.00 | 161 |
| 2023-02-17 | 5,750.00 | 5,760.00 | 5,750.00 | 5,760.00 | 5,760.00 | 180 |
| 2023-02-16 | 6,170.00 | 6,170.00 | 5,010.00 | 5,010.00 | 5,010.00 | 164 |
| 2023-02-15 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 181 |
| 2023-02-14 | 5,560.00 | 5,560.00 | 4,945.00 | 4,950.00 | 4,950.00 | 9 |
| 2023-02-13 | 6,170.00 | 6,170.00 | 4,840.00 | 4,840.00 | 4,840.00 | 164 |
| 2023-02-10 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 181 |
| 2023-02-09 | 5,550.00 | 5,550.00 | 4,950.00 | 4,950.00 | 4,950.00 | 3 |
| 2023-02-08 | 6,160.00 | 6,160.00 | 4,830.00 | 4,830.00 | 4,830.00 | 164 |
| 2023-02-07 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 182 |
| 2023-02-06 | 6,300.00 | 6,300.00 | 4,940.00 | 4,940.00 | 4,940.00 | 160 |
| 2023-02-03 | 5,800.00 | 5,810.00 | 5,800.00 | 5,810.00 | 5,810.00 | 180 |
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.