217320 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 10 |
| 2022-05-11 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-05-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5 |
| 2022-05-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2022-05-04 | 7,800.00 | 7,800.00 | 7,410.00 | 7,410.00 | 7,410.00 | 144 |
| 2022-05-03 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2022-05-02 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2022-04-29 | 7,800.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 551 |
| 2022-04-28 | 8,180.00 | 8,400.00 | 8,180.00 | 8,400.00 | 8,400.00 | 350 |
| 2022-04-27 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 1 |
| 2022-04-26 | 8,390.00 | 8,390.00 | 8,000.00 | 8,120.00 | 8,120.00 | 7 |
| 2022-04-25 | 8,400.00 | 8,400.00 | 7,810.00 | 8,180.00 | 8,180.00 | 160 |
| 2022-04-22 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2022-04-21 | 7,590.00 | 8,000.00 | 7,590.00 | 8,000.00 | 8,000.00 | 13 |
| 2022-04-20 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| 2022-04-19 | 7,400.00 | 7,400.00 | 7,110.00 | 7,110.00 | 7,110.00 | 2 |
| 2022-04-18 | 7,400.00 | 7,400.00 | 7,080.00 | 7,080.00 | 7,080.00 | 11 |
| 2022-04-15 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5 |
| 2022-04-14 | 7,410.00 | 7,800.00 | 7,410.00 | 7,800.00 | 7,800.00 | 302 |
| 2022-04-13 | 7,600.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 17 |
| 2022-04-12 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5 |
| 2022-04-11 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-04-08 | 7,390.00 | 7,800.00 | 7,390.00 | 7,600.00 | 7,600.00 | 355 |
| 2022-04-07 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 10 |
| 2022-04-06 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 161 |
| 2022-04-05 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 145 |
| 2022-04-04 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 155 |
| 2022-04-01 | 6,800.00 | 6,990.00 | 6,200.00 | 6,600.00 | 6,600.00 | 34 |
| 2022-03-31 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2022-03-30 | 7,600.00 | 7,600.00 | 6,850.00 | 6,850.00 | 6,850.00 | 506 |
| 2022-03-29 | 7,400.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 681 |
| 2022-03-28 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 126 |
| 2022-03-25 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 126 |
| 2022-03-24 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 16 |
| 2022-03-23 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 126 |
| 2022-03-22 | 7,200.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 736 |
| 2022-03-21 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 15 |
| 2022-03-18 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 126 |
| 2022-03-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2022-03-16 | 6,770.00 | 8,000.00 | 6,770.00 | 8,000.00 | 8,000.00 | 630 |
| 2022-03-15 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2022-03-14 | 6,820.00 | 8,000.00 | 6,820.00 | 7,800.00 | 7,800.00 | 313 |
| 2022-03-11 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 110 |
| 2022-03-10 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 0 |
| 2022-03-08 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 0 |
| 2022-03-07 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 10 |
| 2022-03-04 | 8,400.00 | 8,400.00 | 7,650.00 | 7,650.00 | 7,650.00 | 160 |
| 2022-03-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-03-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 119 |
| 2022-02-28 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2022-02-25 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2022-02-24 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2022-02-23 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2022-02-22 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2022-02-21 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 21 |
| 2022-02-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2022-02-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2022-02-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2022-02-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2022-02-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 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.