217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8,390.00 | 10,800.00 | 8,390.00 | 9,630.00 | 4,815.00 | 503,753 |
| 2023-07-26 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 4,930.00 | 6,329 |
| 2023-07-25 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 5,800.00 | 8,120 |
| 2023-07-24 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 6,820.00 | 2,532 |
| 2023-07-21 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 8,020.00 | 2,495 |
| 2023-07-20 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | 9,430.00 | 2,708 |
| 2023-07-19 | 22,180.00 | 22,180.00 | 22,180.00 | 22,180.00 | 11,090.00 | 4,036 |
| 2023-07-18 | 26,080.00 | 26,080.00 | 26,080.00 | 26,080.00 | 13,040.00 | 64,099 |
| 2023-07-17 | 33,000.00 | 33,000.00 | 24,400.00 | 30,660.00 | 15,330.00 | 269,525 |
| 2023-07-14 | 26,000.00 | 28,700.00 | 22,100.00 | 28,700.00 | 14,350.00 | 98,149 |
| 2023-07-13 | 23,940.00 | 28,800.00 | 22,260.00 | 25,980.00 | 12,990.00 | 63,974 |
| 2023-07-12 | 29,880.00 | 30,800.00 | 26,180.00 | 26,180.00 | 13,090.00 | 65,096 |
| 2023-07-11 | 30,260.00 | 30,800.00 | 30,220.00 | 30,780.00 | 15,390.00 | 22,189 |
| 2023-07-10 | 29,720.00 | 30,580.00 | 29,720.00 | 30,300.00 | 15,150.00 | 19,497 |
| 2023-07-07 | 30,640.00 | 30,640.00 | 26,180.00 | 29,780.00 | 14,890.00 | 39,017 |
| 2023-07-06 | 31,380.00 | 31,940.00 | 29,720.00 | 30,760.00 | 15,380.00 | 27,667 |
| 2023-07-05 | 31,800.00 | 34,000.00 | 31,040.00 | 31,360.00 | 15,680.00 | 41,657 |
| 2023-07-04 | 30,200.00 | 31,980.00 | 29,120.00 | 31,800.00 | 15,900.00 | 71,349 |
| 2023-07-03 | 26,000.00 | 29,000.00 | 26,000.00 | 28,640.00 | 14,320.00 | 70,712 |
| 2023-06-30 | 25,780.00 | 26,400.00 | 24,420.00 | 25,400.00 | 12,700.00 | 83,300 |
| 2023-06-29 | 17,060.00 | 23,060.00 | 17,060.00 | 23,060.00 | 11,530.00 | 96,072 |
| 2023-06-28 | 21,400.00 | 21,400.00 | 20,060.00 | 20,060.00 | 10,030.00 | 24,443 |
| 2023-06-27 | 26,920.00 | 27,700.00 | 23,600.00 | 23,600.00 | 11,800.00 | 77,410 |
| 2023-06-26 | 28,900.00 | 28,980.00 | 27,500.00 | 27,760.00 | 13,880.00 | 11,214 |
| 2023-06-23 | 27,000.00 | 28,260.00 | 26,800.00 | 28,160.00 | 14,080.00 | 9,026 |
| 2023-06-22 | 26,940.00 | 26,960.00 | 26,320.00 | 26,880.00 | 13,440.00 | 5,474 |
| 2023-06-21 | 26,980.00 | 27,500.00 | 26,100.00 | 26,520.00 | 13,260.00 | 28,579 |
| 2023-06-20 | 27,120.00 | 27,640.00 | 25,740.00 | 27,060.00 | 13,530.00 | 29,554 |
| 2023-06-19 | 30,960.00 | 31,780.00 | 29,160.00 | 29,340.00 | 14,670.00 | 22,574 |
| 2023-06-16 | 28,580.00 | 30,620.00 | 28,000.00 | 30,000.00 | 15,000.00 | 26,349 |
| 2023-06-15 | 27,500.00 | 28,700.00 | 27,320.00 | 27,840.00 | 13,920.00 | 9,120 |
| 2023-06-14 | 28,960.00 | 28,960.00 | 27,420.00 | 27,460.00 | 13,730.00 | 11,319 |
| 2023-06-13 | 29,800.00 | 29,800.00 | 28,000.00 | 28,400.00 | 14,200.00 | 15,394 |
| 2023-06-12 | 29,760.00 | 29,760.00 | 28,800.00 | 29,180.00 | 14,590.00 | 21,442 |
| 2023-06-09 | 28,780.00 | 29,720.00 | 28,000.00 | 29,100.00 | 14,550.00 | 11,165 |
| 2023-06-08 | 30,000.00 | 30,000.00 | 28,380.00 | 28,640.00 | 14,320.00 | 8,114 |
| 2023-06-07 | 31,000.00 | 31,000.00 | 29,660.00 | 29,940.00 | 14,970.00 | 11,967 |
| 2023-06-05 | 33,860.00 | 33,860.00 | 29,840.00 | 30,720.00 | 15,360.00 | 51,156 |
| 2023-06-02 | 31,960.00 | 31,960.00 | 28,500.00 | 29,460.00 | 14,730.00 | 46,022 |
| 2023-06-01 | 29,980.00 | 31,000.00 | 29,800.00 | 31,000.00 | 15,500.00 | 29,376 |
| 2023-05-31 | 29,200.00 | 30,400.00 | 29,200.00 | 29,980.00 | 14,990.00 | 32,385 |
| 2023-05-30 | 30,400.00 | 30,400.00 | 29,440.00 | 29,800.00 | 14,900.00 | 15,662 |
| 2023-05-26 | 29,380.00 | 30,180.00 | 29,380.00 | 30,100.00 | 15,050.00 | 10,416 |
| 2023-05-25 | 30,000.00 | 31,480.00 | 29,840.00 | 30,000.00 | 15,000.00 | 6,310 |
| 2023-05-24 | 30,080.00 | 30,080.00 | 29,220.00 | 30,000.00 | 15,000.00 | 1,608 |
| 2023-05-23 | 30,760.00 | 30,760.00 | 29,120.00 | 29,480.00 | 14,740.00 | 6,965 |
| 2023-05-22 | 30,760.00 | 30,760.00 | 29,000.00 | 29,620.00 | 14,810.00 | 5,188 |
| 2023-05-19 | 30,000.00 | 30,000.00 | 29,140.00 | 30,000.00 | 15,000.00 | 3,586 |
| 2023-05-18 | 30,980.00 | 30,980.00 | 29,000.00 | 29,980.00 | 14,990.00 | 2,812 |
| 2023-05-17 | 31,800.00 | 31,800.00 | 29,660.00 | 30,160.00 | 15,080.00 | 1,281 |
| 2023-05-16 | 31,000.00 | 31,000.00 | 29,400.00 | 30,200.00 | 15,100.00 | 1,914 |
| 2023-05-15 | 31,000.00 | 31,840.00 | 29,460.00 | 30,180.00 | 15,090.00 | 1,147 |
| 2023-05-12 | 29,260.00 | 31,360.00 | 28,600.00 | 30,580.00 | 15,290.00 | 6,127 |
| 2023-05-11 | 30,980.00 | 30,980.00 | 29,120.00 | 29,860.00 | 14,930.00 | 1,552 |
| 2023-05-10 | 30,660.00 | 30,660.00 | 29,800.00 | 29,820.00 | 14,910.00 | 3,447 |
| 2023-05-09 | 30,620.00 | 31,740.00 | 30,420.00 | 30,660.00 | 15,330.00 | 5,671 |
| 2023-05-08 | 32,000.00 | 32,000.00 | 30,300.00 | 30,800.00 | 15,400.00 | 3,275 |
| 2023-05-04 | 30,900.00 | 31,660.00 | 30,400.00 | 31,000.00 | 15,500.00 | 1,121 |
| 2023-05-03 | 31,920.00 | 31,920.00 | 30,680.00 | 30,900.00 | 15,450.00 | 815 |
| 2023-05-02 | 31,220.00 | 31,220.00 | 30,800.00 | 31,060.00 | 15,530.00 | 244 |
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.