217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 23,540.00 | 23,920.00 | 22,880.00 | 23,040.00 | 11,520.00 | 2,207 |
| 2023-02-01 | 24,000.00 | 24,000.00 | 20,240.00 | 23,560.00 | 11,780.00 | 7,208 |
| 2023-01-31 | 24,600.00 | 24,600.00 | 23,120.00 | 23,800.00 | 11,900.00 | 13,412 |
| 2023-01-30 | 23,600.00 | 24,580.00 | 23,000.00 | 24,000.00 | 12,000.00 | 14,348 |
| 2023-01-27 | 22,140.00 | 22,940.00 | 22,080.00 | 22,940.00 | 11,470.00 | 2,596 |
| 2023-01-26 | 21,560.00 | 22,140.00 | 21,060.00 | 21,820.00 | 10,910.00 | 6,864 |
| 2023-01-25 | 21,480.00 | 21,540.00 | 20,620.00 | 21,520.00 | 10,760.00 | 893 |
| 2023-01-20 | 21,300.00 | 21,600.00 | 20,500.00 | 21,500.00 | 10,750.00 | 921 |
| 2023-01-19 | 21,700.00 | 21,700.00 | 20,600.00 | 20,800.00 | 10,400.00 | 722 |
| 2023-01-18 | 21,900.00 | 21,900.00 | 20,500.00 | 21,200.00 | 10,600.00 | 683 |
| 2023-01-17 | 21,800.00 | 21,800.00 | 20,400.00 | 21,300.00 | 10,650.00 | 2,690 |
| 2023-01-16 | 23,800.00 | 23,800.00 | 20,900.00 | 21,100.00 | 10,550.00 | 2,074 |
| 2023-01-13 | 22,800.00 | 24,400.00 | 22,200.00 | 22,200.00 | 11,100.00 | 525 |
| 2023-01-12 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 11,300.00 | 65 |
| 2023-01-11 | 22,800.00 | 22,800.00 | 22,600.00 | 22,600.00 | 11,300.00 | 198 |
| 2023-01-10 | 22,700.00 | 22,700.00 | 22,400.00 | 22,700.00 | 11,350.00 | 27 |
| 2023-01-09 | 22,700.00 | 22,700.00 | 22,400.00 | 22,700.00 | 11,350.00 | 268 |
| 2023-01-06 | 22,500.00 | 22,500.00 | 21,700.00 | 22,400.00 | 11,200.00 | 1,333 |
| 2023-01-05 | 22,600.00 | 22,600.00 | 21,800.00 | 22,400.00 | 11,200.00 | 72 |
| 2023-01-04 | 22,600.00 | 22,600.00 | 21,100.00 | 22,300.00 | 11,150.00 | 4,473 |
| 2023-01-03 | 22,300.00 | 22,400.00 | 21,700.00 | 21,700.00 | 10,850.00 | 1,670 |
| 2023-01-02 | 22,600.00 | 22,600.00 | 22,000.00 | 22,300.00 | 11,150.00 | 3,386 |
| 2022-12-29 | 24,000.00 | 24,000.00 | 22,300.00 | 22,600.00 | 11,300.00 | 1,358 |
| 2022-12-28 | 24,000.00 | 24,000.00 | 22,000.00 | 23,100.00 | 11,550.00 | 76 |
| 2022-12-27 | 21,800.00 | 23,000.00 | 21,800.00 | 22,800.00 | 11,400.00 | 4,985 |
| 2022-12-26 | 23,600.00 | 23,600.00 | 21,800.00 | 22,600.00 | 11,300.00 | 8,150 |
| 2022-12-23 | 24,100.00 | 24,100.00 | 20,900.00 | 22,400.00 | 11,200.00 | 23,494 |
| 2022-12-22 | 25,000.00 | 25,700.00 | 24,000.00 | 24,400.00 | 12,200.00 | 1,938 |
| 2022-12-21 | 24,000.00 | 24,900.00 | 23,000.00 | 23,900.00 | 11,950.00 | 2,680 |
| 2022-12-20 | 20,800.00 | 23,700.00 | 20,800.00 | 23,500.00 | 11,750.00 | 3,446 |
| 2022-12-19 | 23,700.00 | 23,700.00 | 20,000.00 | 20,800.00 | 10,400.00 | 13,559 |
| 2022-12-16 | 25,400.00 | 25,400.00 | 22,000.00 | 22,500.00 | 11,250.00 | 18,571 |
| 2022-12-15 | 25,300.00 | 25,400.00 | 25,200.00 | 25,200.00 | 12,600.00 | 1,551 |
| 2022-12-14 | 25,400.00 | 25,500.00 | 24,800.00 | 25,500.00 | 12,750.00 | 4,879 |
| 2022-12-13 | 24,900.00 | 25,100.00 | 24,400.00 | 24,700.00 | 12,350.00 | 1,295 |
| 2022-12-12 | 25,400.00 | 25,400.00 | 25,000.00 | 25,000.00 | 12,500.00 | 12 |
| 2022-12-09 | 25,300.00 | 25,300.00 | 24,400.00 | 24,600.00 | 12,300.00 | 3,340 |
| 2022-12-08 | 25,500.00 | 25,700.00 | 25,000.00 | 25,300.00 | 12,650.00 | 6,098 |
| 2022-12-07 | 24,900.00 | 25,300.00 | 24,800.00 | 24,900.00 | 12,450.00 | 1,231 |
| 2022-12-06 | 24,900.00 | 25,000.00 | 24,800.00 | 25,000.00 | 12,500.00 | 495 |
| 2022-12-05 | 25,400.00 | 25,400.00 | 24,500.00 | 25,000.00 | 12,500.00 | 676 |
| 2022-12-02 | 24,900.00 | 25,100.00 | 24,600.00 | 24,800.00 | 12,400.00 | 1,619 |
| 2022-12-01 | 24,100.00 | 25,300.00 | 24,100.00 | 25,000.00 | 12,500.00 | 2,070 |
| 2022-11-30 | 22,900.00 | 25,500.00 | 22,900.00 | 24,100.00 | 12,050.00 | 10,290 |
| 2022-11-29 | 22,600.00 | 22,600.00 | 22,100.00 | 22,200.00 | 11,100.00 | 26 |
| 2022-11-28 | 23,900.00 | 23,900.00 | 21,700.00 | 22,400.00 | 11,200.00 | 659 |
| 2022-11-25 | 23,700.00 | 23,700.00 | 23,400.00 | 23,400.00 | 11,700.00 | 23 |
| 2022-11-24 | 23,800.00 | 23,800.00 | 23,400.00 | 23,600.00 | 11,800.00 | 260 |
| 2022-11-23 | 24,800.00 | 24,800.00 | 20,600.00 | 23,900.00 | 11,950.00 | 2,054 |
| 2022-11-22 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 11,950.00 | 109 |
| 2022-11-21 | 23,900.00 | 24,200.00 | 23,400.00 | 23,900.00 | 11,950.00 | 1,824 |
| 2022-11-18 | 24,900.00 | 24,900.00 | 23,800.00 | 24,200.00 | 12,100.00 | 1,770 |
| 2022-11-17 | 23,900.00 | 25,100.00 | 23,400.00 | 23,900.00 | 11,950.00 | 3,704 |
| 2022-11-16 | 21,700.00 | 23,500.00 | 21,700.00 | 23,500.00 | 11,750.00 | 4,837 |
| 2022-11-15 | 21,400.00 | 21,600.00 | 20,900.00 | 21,500.00 | 10,750.00 | 3,533 |
| 2022-11-14 | 21,400.00 | 21,400.00 | 20,800.00 | 21,000.00 | 10,500.00 | 646 |
| 2022-11-11 | 21,000.00 | 21,400.00 | 20,900.00 | 21,300.00 | 10,650.00 | 1,490 |
| 2022-11-10 | 20,600.00 | 20,900.00 | 20,500.00 | 20,900.00 | 10,450.00 | 1,950 |
| 2022-11-09 | 20,800.00 | 20,800.00 | 20,300.00 | 20,700.00 | 10,350.00 | 1,233 |
| 2022-11-08 | 20,400.00 | 20,400.00 | 20,100.00 | 20,300.00 | 10,150.00 | 1,223 |
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.