217320 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 154 |
| 2022-11-04 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 154 |
| 2022-11-03 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 224 |
| 2022-11-02 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 0 |
| 2022-11-01 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 2 |
| 2022-10-31 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0 |
| 2022-10-28 | 6,610.00 | 6,610.00 | 6,010.00 | 6,010.00 | 6,010.00 | 153 |
| 2022-10-27 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0 |
| 2022-10-26 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 1 |
| 2022-10-25 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0 |
| 2022-10-24 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 10 |
| 2022-10-21 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 12 |
| 2022-10-20 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2022-10-19 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2022-10-18 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-10-17 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-10-14 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-10-13 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-10-12 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-10-11 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-10-07 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-10-06 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 12 |
| 2022-10-05 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-10-04 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-30 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-29 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-28 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-27 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-26 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-23 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-22 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-21 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-09-20 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 1 |
| 2022-09-19 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 7 |
| 2022-09-16 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2022-09-15 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2022-09-14 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2022-09-13 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2022-09-08 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 300 |
| 2022-09-07 | 6,620.00 | 6,900.00 | 6,620.00 | 6,900.00 | 6,900.00 | 101 |
| 2022-09-06 | 5,020.00 | 6,590.00 | 5,020.00 | 6,590.00 | 6,590.00 | 2 |
| 2022-09-05 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1 |
| 2022-09-02 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-09-01 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-08-31 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-08-30 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-08-29 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-08-26 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-08-25 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-08-24 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-08-23 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1 |
| 2022-08-22 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2022-08-19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 60 |
| 2022-08-18 | 6,930.00 | 6,930.00 | 6,020.00 | 6,020.00 | 6,020.00 | 146 |
| 2022-08-17 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 10 |
| 2022-08-16 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2 |
| 2022-08-12 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 10 |
| 2022-08-11 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1 |
| 2022-08-10 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 1 |
| 2022-08-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 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.