217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7,790.00 | 7,790.00 | 7,260.00 | 7,400.00 | 3,700.00 | 38 |
| 2023-10-26 | 7,960.00 | 7,960.00 | 7,400.00 | 7,560.00 | 3,780.00 | 269 |
| 2023-10-25 | 8,180.00 | 8,180.00 | 7,440.00 | 7,710.00 | 3,855.00 | 3,891 |
| 2023-10-24 | 7,200.00 | 8,280.00 | 7,180.00 | 8,250.00 | 4,125.00 | 4,895 |
| 2023-10-23 | 7,170.00 | 7,200.00 | 6,810.00 | 7,200.00 | 3,600.00 | 4,027 |
| 2023-10-20 | 7,800.00 | 7,800.00 | 6,440.00 | 7,020.00 | 3,510.00 | 3,808 |
| 2023-10-19 | 7,320.00 | 7,620.00 | 7,250.00 | 7,470.00 | 3,735.00 | 1,189 |
| 2023-10-18 | 7,670.00 | 7,670.00 | 7,310.00 | 7,620.00 | 3,810.00 | 484 |
| 2023-10-17 | 7,600.00 | 7,800.00 | 7,500.00 | 7,670.00 | 3,835.00 | 3,074 |
| 2023-10-16 | 7,800.00 | 8,400.00 | 7,400.00 | 7,600.00 | 3,800.00 | 7,878 |
| 2023-10-13 | 7,830.00 | 8,100.00 | 7,810.00 | 7,940.00 | 3,970.00 | 3,918 |
| 2023-10-12 | 8,200.00 | 8,360.00 | 7,990.00 | 8,100.00 | 4,050.00 | 7,411 |
| 2023-10-11 | 8,400.00 | 8,610.00 | 8,000.00 | 8,570.00 | 4,285.00 | 8,687 |
| 2023-10-10 | 8,440.00 | 8,840.00 | 8,440.00 | 8,610.00 | 4,305.00 | 2,411 |
| 2023-10-06 | 8,400.00 | 8,950.00 | 8,400.00 | 8,850.00 | 4,425.00 | 549 |
| 2023-10-05 | 8,900.00 | 8,900.00 | 8,400.00 | 8,840.00 | 4,420.00 | 5,188 |
| 2023-10-04 | 8,950.00 | 8,950.00 | 8,500.00 | 8,900.00 | 4,450.00 | 976 |
| 2023-09-27 | 8,410.00 | 8,990.00 | 8,410.00 | 8,960.00 | 4,480.00 | 3,863 |
| 2023-09-26 | 8,500.00 | 8,880.00 | 8,500.00 | 8,850.00 | 4,425.00 | 2,112 |
| 2023-09-25 | 8,980.00 | 8,980.00 | 7,450.00 | 8,880.00 | 4,440.00 | 4,910 |
| 2023-09-22 | 8,780.00 | 8,780.00 | 8,490.00 | 8,760.00 | 4,380.00 | 580 |
| 2023-09-21 | 8,670.00 | 8,940.00 | 8,600.00 | 8,790.00 | 4,395.00 | 1,659 |
| 2023-09-20 | 9,000.00 | 9,000.00 | 8,820.00 | 8,980.00 | 4,490.00 | 3,293 |
| 2023-09-19 | 9,180.00 | 9,180.00 | 8,620.00 | 9,000.00 | 4,500.00 | 9,763 |
| 2023-09-18 | 9,270.00 | 9,270.00 | 8,700.00 | 9,030.00 | 4,515.00 | 2,180 |
| 2023-09-15 | 9,180.00 | 9,600.00 | 9,000.00 | 9,230.00 | 4,615.00 | 3,152 |
| 2023-09-14 | 8,610.00 | 9,150.00 | 8,610.00 | 9,140.00 | 4,570.00 | 3,756 |
| 2023-09-13 | 9,750.00 | 9,750.00 | 8,660.00 | 9,130.00 | 4,565.00 | 385 |
| 2023-09-12 | 9,150.00 | 9,160.00 | 8,600.00 | 9,100.00 | 4,550.00 | 629 |
| 2023-09-11 | 9,180.00 | 9,180.00 | 8,620.00 | 9,040.00 | 4,520.00 | 521 |
| 2023-09-08 | 8,610.00 | 9,180.00 | 8,610.00 | 9,080.00 | 4,540.00 | 2,347 |
| 2023-09-07 | 8,620.00 | 9,200.00 | 8,600.00 | 9,160.00 | 4,580.00 | 10,402 |
| 2023-09-06 | 9,000.00 | 9,200.00 | 8,820.00 | 9,100.00 | 4,550.00 | 4,847 |
| 2023-09-05 | 9,000.00 | 9,300.00 | 8,410.00 | 9,200.00 | 4,600.00 | 5,318 |
| 2023-09-04 | 8,780.00 | 8,980.00 | 8,400.00 | 8,980.00 | 4,490.00 | 2,538 |
| 2023-09-01 | 9,200.00 | 9,200.00 | 8,640.00 | 8,780.00 | 4,390.00 | 2,017 |
| 2023-08-31 | 8,760.00 | 9,160.00 | 8,760.00 | 9,090.00 | 4,545.00 | 10,178 |
| 2023-08-30 | 8,150.00 | 8,900.00 | 8,150.00 | 8,770.00 | 4,385.00 | 12,377 |
| 2023-08-29 | 8,200.00 | 8,370.00 | 7,800.00 | 8,150.00 | 4,075.00 | 11,971 |
| 2023-08-28 | 8,290.00 | 8,290.00 | 7,800.00 | 8,090.00 | 4,045.00 | 9,873 |
| 2023-08-25 | 8,680.00 | 8,790.00 | 7,500.00 | 7,990.00 | 3,995.00 | 66,149 |
| 2023-08-24 | 8,610.00 | 9,200.00 | 8,520.00 | 8,680.00 | 4,340.00 | 17,241 |
| 2023-08-23 | 9,170.00 | 9,170.00 | 8,620.00 | 9,070.00 | 4,535.00 | 7,911 |
| 2023-08-22 | 9,400.00 | 9,400.00 | 9,000.00 | 9,170.00 | 4,585.00 | 1,668 |
| 2023-08-21 | 9,800.00 | 10,160.00 | 8,310.00 | 9,240.00 | 4,620.00 | 13,193 |
| 2023-08-18 | 10,120.00 | 10,120.00 | 9,760.00 | 9,770.00 | 4,885.00 | 1,685 |
| 2023-08-17 | 9,220.00 | 10,000.00 | 9,220.00 | 9,970.00 | 4,985.00 | 3,688 |
| 2023-08-16 | 9,590.00 | 10,100.00 | 9,250.00 | 9,610.00 | 4,805.00 | 5,585 |
| 2023-08-14 | 10,180.00 | 10,180.00 | 9,610.00 | 9,630.00 | 4,815.00 | 6,681 |
| 2023-08-11 | 10,200.00 | 10,400.00 | 10,000.00 | 10,220.00 | 5,110.00 | 6,147 |
| 2023-08-10 | 10,200.00 | 10,380.00 | 9,620.00 | 10,120.00 | 5,060.00 | 8,598 |
| 2023-08-09 | 10,100.00 | 10,100.00 | 9,600.00 | 10,100.00 | 5,050.00 | 4,629 |
| 2023-08-08 | 9,600.00 | 10,100.00 | 9,520.00 | 10,100.00 | 5,050.00 | 24,450 |
| 2023-08-07 | 9,190.00 | 9,400.00 | 9,000.00 | 9,390.00 | 4,695.00 | 12,125 |
| 2023-08-04 | 8,960.00 | 9,220.00 | 8,840.00 | 9,170.00 | 4,585.00 | 4,971 |
| 2023-08-03 | 8,780.00 | 9,000.00 | 8,200.00 | 8,840.00 | 4,420.00 | 23,585 |
| 2023-08-02 | 8,610.00 | 9,400.00 | 8,200.00 | 8,780.00 | 4,390.00 | 32,086 |
| 2023-08-01 | 9,230.00 | 9,490.00 | 8,420.00 | 8,830.00 | 4,415.00 | 23,066 |
| 2023-07-31 | 10,960.00 | 10,960.00 | 9,300.00 | 9,300.00 | 4,650.00 | 49,084 |
| 2023-07-28 | 10,000.00 | 11,060.00 | 9,630.00 | 10,300.00 | 5,150.00 | 78,886 |
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.