217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 31,260.00 | 31,260.00 | 30,020.00 | 31,220.00 | 15,610.00 | 6,528 |
| 2023-04-27 | 30,980.00 | 31,800.00 | 26,340.00 | 31,260.00 | 15,630.00 | 13,103 |
| 2023-04-26 | 31,940.00 | 31,940.00 | 30,800.00 | 30,980.00 | 15,490.00 | 3,169 |
| 2023-04-25 | 31,720.00 | 32,000.00 | 31,000.00 | 31,000.00 | 15,500.00 | 7,573 |
| 2023-04-24 | 32,980.00 | 32,980.00 | 31,420.00 | 31,720.00 | 15,860.00 | 4,998 |
| 2023-04-21 | 33,000.00 | 33,000.00 | 31,280.00 | 31,920.00 | 15,960.00 | 2,358 |
| 2023-04-20 | 32,980.00 | 32,980.00 | 31,640.00 | 32,000.00 | 16,000.00 | 10,784 |
| 2023-04-19 | 32,800.00 | 32,800.00 | 31,620.00 | 32,600.00 | 16,300.00 | 4,011 |
| 2023-04-18 | 31,980.00 | 33,000.00 | 31,240.00 | 32,400.00 | 16,200.00 | 5,917 |
| 2023-04-17 | 32,380.00 | 33,920.00 | 31,000.00 | 31,980.00 | 15,990.00 | 8,970 |
| 2023-04-14 | 34,000.00 | 34,420.00 | 32,020.00 | 32,380.00 | 16,190.00 | 2,832 |
| 2023-04-13 | 34,640.00 | 34,640.00 | 32,460.00 | 33,000.00 | 16,500.00 | 4,233 |
| 2023-04-12 | 34,680.00 | 34,680.00 | 33,020.00 | 33,380.00 | 16,690.00 | 8,054 |
| 2023-04-11 | 34,600.00 | 34,980.00 | 34,000.00 | 34,380.00 | 17,190.00 | 4,369 |
| 2023-04-10 | 35,740.00 | 35,740.00 | 33,620.00 | 34,600.00 | 17,300.00 | 2,188 |
| 2023-04-07 | 35,000.00 | 35,000.00 | 34,000.00 | 34,700.00 | 17,350.00 | 1,322 |
| 2023-04-06 | 35,900.00 | 35,900.00 | 34,000.00 | 34,320.00 | 17,160.00 | 5,064 |
| 2023-04-05 | 36,000.00 | 36,140.00 | 34,080.00 | 34,080.00 | 17,040.00 | 4,273 |
| 2023-04-04 | 36,760.00 | 36,760.00 | 34,800.00 | 34,800.00 | 17,400.00 | 7,339 |
| 2023-04-03 | 36,000.00 | 36,760.00 | 35,420.00 | 35,960.00 | 17,980.00 | 2,812 |
| 2023-03-31 | 36,600.00 | 36,920.00 | 35,000.00 | 35,980.00 | 17,990.00 | 6,194 |
| 2023-03-30 | 36,580.00 | 37,400.00 | 36,580.00 | 36,920.00 | 18,460.00 | 6,256 |
| 2023-03-29 | 36,960.00 | 36,960.00 | 35,620.00 | 36,580.00 | 18,290.00 | 3,652 |
| 2023-03-28 | 34,380.00 | 39,520.00 | 33,640.00 | 36,560.00 | 18,280.00 | 15,130 |
| 2023-03-27 | 34,580.00 | 34,580.00 | 33,640.00 | 34,380.00 | 17,190.00 | 4,217 |
| 2023-03-24 | 34,860.00 | 34,860.00 | 33,800.00 | 34,580.00 | 17,290.00 | 10,333 |
| 2023-03-23 | 35,880.00 | 35,880.00 | 35,000.00 | 35,000.00 | 17,500.00 | 5,316 |
| 2023-03-22 | 35,760.00 | 35,760.00 | 35,200.00 | 35,460.00 | 17,730.00 | 2,728 |
| 2023-03-21 | 35,900.00 | 35,900.00 | 35,000.00 | 35,280.00 | 17,640.00 | 6,213 |
| 2023-03-20 | 33,340.00 | 36,000.00 | 32,600.00 | 35,100.00 | 17,550.00 | 14,250 |
| 2023-03-17 | 32,400.00 | 33,360.00 | 32,400.00 | 32,900.00 | 16,450.00 | 2,949 |
| 2023-03-16 | 33,100.00 | 33,140.00 | 32,120.00 | 32,920.00 | 16,460.00 | 5,632 |
| 2023-03-15 | 32,920.00 | 33,380.00 | 32,400.00 | 32,920.00 | 16,460.00 | 13,226 |
| 2023-03-14 | 32,340.00 | 32,980.00 | 32,000.00 | 32,760.00 | 16,380.00 | 8,714 |
| 2023-03-13 | 32,900.00 | 32,960.00 | 32,000.00 | 32,340.00 | 16,170.00 | 4,223 |
| 2023-03-10 | 33,000.00 | 33,000.00 | 31,100.00 | 31,840.00 | 15,920.00 | 6,013 |
| 2023-03-09 | 32,680.00 | 32,680.00 | 31,800.00 | 32,020.00 | 16,010.00 | 5,075 |
| 2023-03-08 | 33,180.00 | 33,200.00 | 31,800.00 | 32,180.00 | 16,090.00 | 6,792 |
| 2023-03-07 | 32,800.00 | 32,800.00 | 31,420.00 | 32,020.00 | 16,010.00 | 17,894 |
| 2023-03-06 | 34,300.00 | 34,780.00 | 32,120.00 | 32,800.00 | 16,400.00 | 72,402 |
| 2023-03-03 | 37,000.00 | 38,880.00 | 36,600.00 | 37,780.00 | 18,890.00 | 24,477 |
| 2023-03-02 | 35,220.00 | 37,720.00 | 34,300.00 | 36,200.00 | 18,100.00 | 50,357 |
| 2023-02-28 | 36,340.00 | 39,000.00 | 34,200.00 | 38,980.00 | 19,490.00 | 20,675 |
| 2023-02-27 | 40,000.00 | 40,100.00 | 36,040.00 | 36,360.00 | 18,180.00 | 70,790 |
| 2023-02-24 | 41,700.00 | 42,800.00 | 39,900.00 | 40,000.00 | 20,000.00 | 25,044 |
| 2023-02-23 | 43,600.00 | 43,600.00 | 40,600.00 | 41,500.00 | 20,750.00 | 23,194 |
| 2023-02-22 | 44,400.00 | 44,400.00 | 42,800.00 | 43,300.00 | 21,650.00 | 26,131 |
| 2023-02-21 | 42,800.00 | 44,400.00 | 41,100.00 | 43,300.00 | 21,650.00 | 62,780 |
| 2023-02-20 | 38,740.00 | 38,740.00 | 38,020.00 | 38,740.00 | 19,370.00 | 31,494 |
| 2023-02-17 | 31,200.00 | 33,960.00 | 31,200.00 | 33,700.00 | 16,850.00 | 14,530 |
| 2023-02-16 | 33,580.00 | 33,580.00 | 30,460.00 | 31,000.00 | 15,500.00 | 11,212 |
| 2023-02-15 | 31,780.00 | 31,980.00 | 30,800.00 | 31,200.00 | 15,600.00 | 34,566 |
| 2023-02-14 | 33,000.00 | 33,200.00 | 30,400.00 | 30,800.00 | 15,400.00 | 25,103 |
| 2023-02-13 | 35,040.00 | 35,040.00 | 30,540.00 | 32,000.00 | 16,000.00 | 43,746 |
| 2023-02-10 | 30,200.00 | 31,600.00 | 30,060.00 | 30,480.00 | 15,240.00 | 75,842 |
| 2023-02-09 | 26,500.00 | 30,400.00 | 26,400.00 | 28,800.00 | 14,400.00 | 63,797 |
| 2023-02-08 | 23,400.00 | 26,440.00 | 23,100.00 | 26,440.00 | 13,220.00 | 99,426 |
| 2023-02-07 | 23,040.00 | 23,060.00 | 22,520.00 | 23,000.00 | 11,500.00 | 1,685 |
| 2023-02-06 | 24,200.00 | 24,200.00 | 23,020.00 | 23,040.00 | 11,520.00 | 4,138 |
| 2023-02-03 | 23,400.00 | 24,000.00 | 23,200.00 | 23,680.00 | 11,840.00 | 3,088 |
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.