217320 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-08-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 142 |
| 2022-08-04 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 156 |
| 2022-08-03 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1 |
| 2022-08-02 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 4 |
| 2022-08-01 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0 |
| 2022-07-29 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0 |
| 2022-07-28 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0 |
| 2022-07-27 | 6,150.00 | 7,540.00 | 6,150.00 | 7,540.00 | 7,540.00 | 21 |
| 2022-07-26 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-07-25 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-07-22 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-07-21 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-07-20 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-07-19 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-07-18 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-07-15 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-07-14 | 7,400.00 | 7,590.00 | 7,320.00 | 7,590.00 | 7,590.00 | 20 |
| 2022-07-13 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0 |
| 2022-07-12 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0 |
| 2022-07-11 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 1 |
| 2022-07-08 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 1 |
| 2022-07-07 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 1 |
| 2022-07-06 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2022-07-05 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2022-07-04 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2022-07-01 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 156 |
| 2022-06-30 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1 |
| 2022-06-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2022-06-28 | 7,410.00 | 7,410.00 | 7,200.00 | 7,200.00 | 7,200.00 | 11 |
| 2022-06-27 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 130 |
| 2022-06-24 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 1 |
| 2022-06-23 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 30 |
| 2022-06-22 | 7,990.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | 42 |
| 2022-06-21 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-06-20 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-06-17 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-06-16 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-06-15 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-06-14 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-06-13 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-06-10 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| 2022-06-09 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-06-08 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-06-07 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-06-03 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-06-02 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5 |
| 2022-05-31 | 8,000.00 | 8,000.00 | 7,200.00 | 7,400.00 | 7,400.00 | 40 |
| 2022-05-30 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 1 |
| 2022-05-27 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-05-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5 |
| 2022-05-25 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 6 |
| 2022-05-24 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0 |
| 2022-05-23 | 6,600.00 | 7,240.00 | 6,600.00 | 7,010.00 | 7,010.00 | 228 |
| 2022-05-20 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1 |
| 2022-05-19 | 7,990.00 | 7,990.00 | 7,200.00 | 7,200.00 | 7,200.00 | 317 |
| 2022-05-18 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2022-05-17 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2022-05-16 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2022-05-13 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 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.