217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,000.00 | 2,000.00 | 1,970.00 | 1,991.00 | 1,991.00 | 606 |
| 2024-04-22 | 2,000.00 | 2,000.00 | 1,930.00 | 1,998.00 | 1,998.00 | 1,715 |
| 2024-04-19 | 1,811.00 | 2,180.00 | 1,811.00 | 1,977.00 | 1,977.00 | 4,464 |
| 2024-04-18 | 2,000.00 | 2,000.00 | 1,900.00 | 1,985.00 | 1,985.00 | 1,086 |
| 2024-04-17 | 1,999.00 | 1,999.00 | 1,900.00 | 1,960.00 | 1,960.00 | 205 |
| 2024-04-16 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 271 |
| 2024-04-15 | 1,999.00 | 1,999.00 | 1,950.00 | 1,962.00 | 1,962.00 | 2,469 |
| 2024-04-12 | 1,930.00 | 2,090.00 | 1,903.00 | 2,000.00 | 2,000.00 | 853 |
| 2024-04-11 | 2,100.00 | 2,100.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928 |
| 2024-04-09 | 2,100.00 | 2,100.00 | 1,950.00 | 2,030.00 | 2,030.00 | 1,796 |
| 2024-04-08 | 2,045.00 | 2,045.00 | 1,945.00 | 2,000.00 | 2,000.00 | 2,444 |
| 2024-04-05 | 2,090.00 | 2,090.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2,158 |
| 2024-04-04 | 2,090.00 | 2,090.00 | 2,000.00 | 2,045.00 | 2,045.00 | 3,179 |
| 2024-04-03 | 2,095.00 | 2,095.00 | 1,980.00 | 2,085.00 | 2,085.00 | 7,149 |
| 2024-04-02 | 1,999.00 | 2,095.00 | 1,995.00 | 2,020.00 | 2,020.00 | 4,656 |
| 2024-04-01 | 1,999.00 | 2,000.00 | 1,975.00 | 1,999.00 | 1,999.00 | 2,188 |
| 2024-03-29 | 1,900.00 | 2,050.00 | 1,800.00 | 1,979.00 | 1,979.00 | 1,036 |
| 2024-03-28 | 1,850.00 | 1,899.00 | 1,723.00 | 1,820.00 | 1,820.00 | 6,944 |
| 2024-03-27 | 1,824.00 | 1,989.00 | 1,721.00 | 1,900.00 | 1,900.00 | 8,700 |
| 2024-03-26 | 1,895.00 | 1,895.00 | 1,800.00 | 1,824.00 | 1,824.00 | 5,342 |
| 2024-03-25 | 1,998.00 | 1,999.00 | 1,813.00 | 1,897.00 | 1,897.00 | 6,412 |
| 2024-03-22 | 1,910.00 | 1,979.00 | 1,890.00 | 1,929.00 | 1,929.00 | 5,104 |
| 2024-03-21 | 2,095.00 | 2,095.00 | 1,920.00 | 1,979.00 | 1,979.00 | 5,506 |
| 2024-03-20 | 2,100.00 | 2,100.00 | 1,920.00 | 2,020.00 | 2,020.00 | 3,382 |
| 2024-03-19 | 2,090.00 | 2,090.00 | 1,932.00 | 2,085.00 | 2,085.00 | 1,043 |
| 2024-03-18 | 2,200.00 | 2,240.00 | 1,900.00 | 2,045.00 | 2,045.00 | 6,374 |
| 2024-03-15 | 2,060.00 | 2,195.00 | 2,030.00 | 2,115.00 | 2,115.00 | 3,777 |
| 2024-03-14 | 2,300.00 | 2,350.00 | 2,040.00 | 2,170.00 | 2,170.00 | 6,644 |
| 2024-03-13 | 2,385.00 | 2,385.00 | 2,070.00 | 2,250.00 | 2,250.00 | 4,594 |
| 2024-03-12 | 2,290.00 | 2,300.00 | 2,135.00 | 2,255.00 | 2,255.00 | 1,444 |
| 2024-03-11 | 2,300.00 | 2,490.00 | 2,120.00 | 2,130.00 | 2,130.00 | 26,058 |
| 2024-03-08 | 2,895.00 | 2,895.00 | 2,480.00 | 2,485.00 | 2,485.00 | 6,102 |
| 2024-03-07 | 2,480.00 | 2,895.00 | 2,480.00 | 2,825.00 | 2,825.00 | 1,189 |
| 2024-03-06 | 2,700.00 | 2,885.00 | 2,600.00 | 2,885.00 | 2,885.00 | 829 |
| 2024-03-05 | 2,900.00 | 2,900.00 | 2,705.00 | 2,780.00 | 2,780.00 | 1,780 |
| 2024-03-04 | 2,800.00 | 2,995.00 | 2,720.00 | 2,800.00 | 2,800.00 | 4,329 |
| 2024-02-29 | 2,995.00 | 2,995.00 | 2,600.00 | 2,720.00 | 2,720.00 | 3,440 |
| 2024-02-28 | 3,100.00 | 3,100.00 | 2,805.00 | 2,900.00 | 2,900.00 | 2,771 |
| 2024-02-27 | 3,005.00 | 3,190.00 | 2,950.00 | 2,950.00 | 2,950.00 | 3,178 |
| 2024-02-26 | 3,470.00 | 3,470.00 | 2,950.00 | 3,065.00 | 3,065.00 | 8,669 |
| 2024-02-23 | 3,600.00 | 3,600.00 | 3,095.00 | 3,470.00 | 3,470.00 | 1,620 |
| 2024-02-22 | 3,600.00 | 3,600.00 | 3,400.00 | 3,475.00 | 3,475.00 | 734 |
| 2024-02-21 | 3,560.00 | 3,560.00 | 3,305.00 | 3,440.00 | 3,440.00 | 1,548 |
| 2024-02-20 | 3,650.00 | 3,650.00 | 3,395.00 | 3,400.00 | 3,400.00 | 3,631 |
| 2024-02-19 | 3,150.00 | 3,440.00 | 3,150.00 | 3,420.00 | 3,420.00 | 13,149 |
| 2024-02-16 | 2,700.00 | 3,000.00 | 2,700.00 | 2,995.00 | 2,995.00 | 5,844 |
| 2024-02-15 | 2,600.00 | 2,780.00 | 2,500.00 | 2,650.00 | 2,650.00 | 1,925 |
| 2024-02-14 | 2,395.00 | 2,425.00 | 2,200.00 | 2,420.00 | 2,420.00 | 3,350 |
| 2024-02-13 | 4,560.00 | 4,560.00 | 4,065.00 | 4,225.00 | 2,112.50 | 15,866 |
| 2024-02-08 | 5,100.00 | 5,100.00 | 4,375.00 | 4,560.00 | 2,280.00 | 24,260 |
| 2024-02-07 | 5,090.00 | 5,090.00 | 4,865.00 | 4,940.00 | 2,470.00 | 13,418 |
| 2024-02-06 | 4,700.00 | 5,540.00 | 4,700.00 | 4,945.00 | 2,472.50 | 24,076 |
| 2024-02-05 | 4,300.00 | 4,830.00 | 4,250.00 | 4,830.00 | 2,415.00 | 24,804 |
| 2024-02-02 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 4,200.00 | 1,781 |
| 2024-02-01 | 8,170.00 | 8,200.00 | 7,670.00 | 8,170.00 | 4,085.00 | 6,850 |
| 2024-01-31 | 8,200.00 | 8,200.00 | 7,510.00 | 7,790.00 | 3,895.00 | 4,020 |
| 2024-01-30 | 7,500.00 | 8,600.00 | 7,470.00 | 7,830.00 | 3,915.00 | 3,585 |
| 2024-01-29 | 6,970.00 | 7,500.00 | 6,970.00 | 7,500.00 | 3,750.00 | 6,610 |
| 2024-01-26 | 6,600.00 | 6,920.00 | 6,600.00 | 6,760.00 | 3,380.00 | 2,614 |
| 2024-01-25 | 6,200.00 | 6,600.00 | 6,200.00 | 6,560.00 | 3,280.00 | 182 |
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.