217320 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6,300.00 | 6,670.00 | 5,060.00 | 5,060.00 | 5,060.00 | 162 |
| 2023-02-01 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 175 |
| 2023-01-31 | 6,310.00 | 6,310.00 | 5,160.00 | 5,160.00 | 5,160.00 | 160 |
| 2023-01-30 | 6,050.00 | 6,060.00 | 6,050.00 | 6,060.00 | 6,060.00 | 181 |
| 2023-01-27 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1 |
| 2023-01-26 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2023-01-25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-01-20 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 26 |
| 2023-01-19 | 6,330.00 | 6,700.00 | 5,390.00 | 6,700.00 | 6,700.00 | 161 |
| 2023-01-18 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 1 |
| 2023-01-17 | 6,330.00 | 6,700.00 | 5,800.00 | 6,700.00 | 6,700.00 | 160 |
| 2023-01-16 | 5,940.00 | 6,290.00 | 4,680.00 | 6,290.00 | 6,290.00 | 171 |
| 2023-01-13 | 5,490.00 | 5,500.00 | 5,490.00 | 5,500.00 | 5,500.00 | 201 |
| 2023-01-12 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 1 |
| 2023-01-11 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 1 |
| 2023-01-10 | 6,340.00 | 6,340.00 | 5,420.00 | 5,420.00 | 5,420.00 | 159 |
| 2023-01-09 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 158 |
| 2023-01-06 | 6,750.00 | 6,750.00 | 6,370.00 | 6,370.00 | 6,370.00 | 159 |
| 2023-01-05 | 6,370.00 | 6,750.00 | 5,070.00 | 6,750.00 | 6,750.00 | 159 |
| 2023-01-04 | 5,890.00 | 5,960.00 | 5,890.00 | 5,960.00 | 5,960.00 | 186 |
| 2023-01-03 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 193 |
| 2023-01-02 | 4,775.00 | 4,775.00 | 4,515.00 | 4,515.00 | 4,515.00 | 211 |
| 2022-12-29 | 5,410.00 | 5,410.00 | 4,155.00 | 4,155.00 | 4,155.00 | 3 |
| 2022-12-28 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 1 |
| 2022-12-27 | 5,390.00 | 5,410.00 | 5,390.00 | 5,410.00 | 5,410.00 | 192 |
| 2022-12-26 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 1 |
| 2022-12-23 | 6,200.00 | 6,200.00 | 5,440.00 | 5,440.00 | 5,440.00 | 163 |
| 2022-12-22 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 157 |
| 2022-12-21 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 157 |
| 2022-12-20 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 157 |
| 2022-12-19 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 157 |
| 2022-12-16 | 5,920.00 | 5,930.00 | 5,920.00 | 5,930.00 | 5,930.00 | 175 |
| 2022-12-15 | 6,370.00 | 6,370.00 | 5,160.00 | 5,160.00 | 5,160.00 | 158 |
| 2022-12-14 | 5,860.00 | 5,870.00 | 5,860.00 | 5,870.00 | 5,870.00 | 177 |
| 2022-12-13 | 6,370.00 | 6,370.00 | 5,110.00 | 5,110.00 | 5,110.00 | 158 |
| 2022-12-12 | 5,790.00 | 5,870.00 | 5,790.00 | 5,870.00 | 5,870.00 | 177 |
| 2022-12-09 | 6,250.00 | 6,250.00 | 5,110.00 | 5,110.00 | 5,110.00 | 161 |
| 2022-12-08 | 5,740.00 | 5,760.00 | 5,740.00 | 5,760.00 | 5,760.00 | 330 |
| 2022-12-07 | 6,310.00 | 6,310.00 | 5,010.00 | 5,010.00 | 5,010.00 | 160 |
| 2022-12-06 | 5,790.00 | 5,810.00 | 5,790.00 | 5,810.00 | 5,810.00 | 221 |
| 2022-12-05 | 6,400.00 | 6,400.00 | 5,060.00 | 5,060.00 | 5,060.00 | 158 |
| 2022-12-02 | 6,510.00 | 6,510.00 | 5,910.00 | 5,910.00 | 5,910.00 | 155 |
| 2022-12-01 | 6,510.00 | 6,900.00 | 5,610.00 | 6,900.00 | 6,900.00 | 156 |
| 2022-11-30 | 6,180.00 | 6,540.00 | 5,010.00 | 6,540.00 | 6,540.00 | 164 |
| 2022-11-29 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 176 |
| 2022-11-28 | 5,510.00 | 5,520.00 | 5,510.00 | 5,520.00 | 5,520.00 | 199 |
| 2022-11-25 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 1 |
| 2022-11-24 | 6,490.00 | 6,490.00 | 5,520.00 | 5,520.00 | 5,520.00 | 620 |
| 2022-11-23 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 155 |
| 2022-11-22 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 157 |
| 2022-11-21 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0 |
| 2022-11-18 | 5,400.00 | 5,420.00 | 5,400.00 | 5,420.00 | 5,420.00 | 774 |
| 2022-11-17 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 1 |
| 2022-11-16 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 2 |
| 2022-11-15 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-11-14 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 25 |
| 2022-11-11 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 42 |
| 2022-11-10 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-11-09 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 154 |
| 2022-11-08 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
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.