217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6,600.00 | 6,600.00 | 6,050.00 | 6,570.00 | 3,285.00 | 1,296 |
| 2024-01-23 | 6,580.00 | 6,580.00 | 6,020.00 | 6,560.00 | 3,280.00 | 1,054 |
| 2024-01-22 | 6,590.00 | 6,590.00 | 6,010.00 | 6,460.00 | 3,230.00 | 1,095 |
| 2024-01-19 | 6,060.00 | 6,600.00 | 6,060.00 | 6,480.00 | 3,240.00 | 153 |
| 2024-01-18 | 6,500.00 | 6,500.00 | 5,640.00 | 6,490.00 | 3,245.00 | 3,883 |
| 2024-01-17 | 6,340.00 | 6,530.00 | 6,230.00 | 6,420.00 | 3,210.00 | 379 |
| 2024-01-16 | 6,400.00 | 6,760.00 | 6,240.00 | 6,340.00 | 3,170.00 | 662 |
| 2024-01-15 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,200.00 | 59 |
| 2024-01-12 | 6,670.00 | 6,690.00 | 6,420.00 | 6,680.00 | 3,340.00 | 548 |
| 2024-01-11 | 6,990.00 | 6,990.00 | 6,380.00 | 6,690.00 | 3,345.00 | 1,659 |
| 2024-01-10 | 6,960.00 | 6,960.00 | 6,600.00 | 6,760.00 | 3,380.00 | 57 |
| 2024-01-09 | 6,420.00 | 6,880.00 | 6,400.00 | 6,560.00 | 3,280.00 | 1,597 |
| 2024-01-08 | 6,940.00 | 6,940.00 | 6,450.00 | 6,640.00 | 3,320.00 | 156 |
| 2024-01-05 | 6,590.00 | 6,770.00 | 6,560.00 | 6,700.00 | 3,350.00 | 1,879 |
| 2024-01-04 | 6,950.00 | 6,950.00 | 6,460.00 | 6,600.00 | 3,300.00 | 5,016 |
| 2024-01-03 | 7,000.00 | 7,000.00 | 6,420.00 | 6,660.00 | 3,330.00 | 5,634 |
| 2024-01-02 | 6,720.00 | 6,790.00 | 6,490.00 | 6,750.00 | 3,375.00 | 1,272 |
| 2023-12-28 | 6,740.00 | 6,740.00 | 6,430.00 | 6,730.00 | 3,365.00 | 3,810 |
| 2023-12-27 | 6,780.00 | 7,000.00 | 6,630.00 | 6,770.00 | 3,385.00 | 2,249 |
| 2023-12-26 | 6,650.00 | 6,950.00 | 6,400.00 | 6,780.00 | 3,390.00 | 1,879 |
| 2023-12-22 | 7,000.00 | 7,000.00 | 6,630.00 | 6,800.00 | 3,400.00 | 2,480 |
| 2023-12-21 | 7,000.00 | 7,000.00 | 6,600.00 | 6,880.00 | 3,440.00 | 658 |
| 2023-12-20 | 6,980.00 | 6,980.00 | 6,600.00 | 6,790.00 | 3,395.00 | 689 |
| 2023-12-19 | 7,200.00 | 7,200.00 | 6,600.00 | 6,700.00 | 3,350.00 | 4,853 |
| 2023-12-18 | 7,190.00 | 7,190.00 | 6,710.00 | 6,900.00 | 3,450.00 | 3,818 |
| 2023-12-15 | 7,390.00 | 7,390.00 | 6,800.00 | 6,930.00 | 3,465.00 | 2,876 |
| 2023-12-14 | 7,350.00 | 7,350.00 | 6,900.00 | 7,140.00 | 3,570.00 | 1,769 |
| 2023-12-13 | 7,400.00 | 7,400.00 | 7,000.00 | 7,140.00 | 3,570.00 | 3,427 |
| 2023-12-12 | 7,570.00 | 7,570.00 | 6,870.00 | 7,380.00 | 3,690.00 | 1,676 |
| 2023-12-11 | 7,570.00 | 7,570.00 | 7,040.00 | 7,380.00 | 3,690.00 | 123 |
| 2023-12-08 | 7,350.00 | 7,600.00 | 6,940.00 | 7,200.00 | 3,600.00 | 126 |
| 2023-12-07 | 7,400.00 | 7,400.00 | 6,800.00 | 7,360.00 | 3,680.00 | 3,629 |
| 2023-12-06 | 7,400.00 | 7,400.00 | 6,940.00 | 7,370.00 | 3,685.00 | 2,904 |
| 2023-12-05 | 6,460.00 | 7,300.00 | 6,460.00 | 7,270.00 | 3,635.00 | 1,182 |
| 2023-12-04 | 6,870.00 | 7,400.00 | 6,530.00 | 7,170.00 | 3,585.00 | 3,211 |
| 2023-12-01 | 7,030.00 | 7,030.00 | 6,700.00 | 6,700.00 | 3,350.00 | 2,147 |
| 2023-11-30 | 7,400.00 | 7,400.00 | 6,800.00 | 7,030.00 | 3,515.00 | 2,583 |
| 2023-11-29 | 7,390.00 | 7,390.00 | 6,810.00 | 7,260.00 | 3,630.00 | 2,649 |
| 2023-11-28 | 7,360.00 | 7,360.00 | 6,630.00 | 7,270.00 | 3,635.00 | 3,339 |
| 2023-11-27 | 6,800.00 | 7,400.00 | 6,540.00 | 7,000.00 | 3,500.00 | 2,470 |
| 2023-11-24 | 6,800.00 | 6,990.00 | 6,460.00 | 6,460.00 | 3,230.00 | 1,526 |
| 2023-11-23 | 7,000.00 | 7,000.00 | 6,540.00 | 6,980.00 | 3,490.00 | 194 |
| 2023-11-22 | 7,000.00 | 7,000.00 | 6,380.00 | 6,920.00 | 3,460.00 | 6,112 |
| 2023-11-21 | 6,600.00 | 7,150.00 | 6,540.00 | 6,980.00 | 3,490.00 | 275 |
| 2023-11-20 | 6,610.00 | 6,990.00 | 6,610.00 | 6,930.00 | 3,465.00 | 2,552 |
| 2023-11-17 | 7,000.00 | 7,000.00 | 6,480.00 | 6,990.00 | 3,495.00 | 509 |
| 2023-11-16 | 6,410.00 | 6,980.00 | 6,410.00 | 6,870.00 | 3,435.00 | 896 |
| 2023-11-15 | 6,500.00 | 6,900.00 | 6,200.00 | 6,720.00 | 3,360.00 | 3,418 |
| 2023-11-14 | 7,170.00 | 7,170.00 | 6,600.00 | 6,780.00 | 3,390.00 | 1,950 |
| 2023-11-13 | 6,740.00 | 7,200.00 | 6,670.00 | 6,760.00 | 3,380.00 | 1,358 |
| 2023-11-10 | 6,670.00 | 7,180.00 | 6,670.00 | 7,140.00 | 3,570.00 | 80 |
| 2023-11-09 | 7,140.00 | 7,140.00 | 6,660.00 | 7,040.00 | 3,520.00 | 1,852 |
| 2023-11-08 | 7,160.00 | 7,380.00 | 6,910.00 | 7,140.00 | 3,570.00 | 1,531 |
| 2023-11-07 | 7,140.00 | 7,370.00 | 6,920.00 | 7,160.00 | 3,580.00 | 1,184 |
| 2023-11-06 | 7,200.00 | 7,350.00 | 7,030.00 | 7,140.00 | 3,570.00 | 3,292 |
| 2023-11-03 | 7,600.00 | 7,600.00 | 7,000.00 | 7,200.00 | 3,600.00 | 2,368 |
| 2023-11-02 | 7,600.00 | 7,800.00 | 7,080.00 | 7,490.00 | 3,745.00 | 1,249 |
| 2023-11-01 | 7,560.00 | 7,560.00 | 7,020.00 | 7,430.00 | 3,715.00 | 1,449 |
| 2023-10-31 | 7,680.00 | 8,750.00 | 7,240.00 | 7,550.00 | 3,775.00 | 2,085 |
| 2023-10-30 | 7,800.00 | 7,800.00 | 7,220.00 | 7,680.00 | 3,840.00 | 685 |
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.