217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 20,400.00 | 20,400.00 | 20,200.00 | 20,400.00 | 10,200.00 | 1,408 |
| 2022-11-04 | 20,800.00 | 21,000.00 | 19,980.00 | 20,600.00 | 10,300.00 | 2,269 |
| 2022-11-03 | 20,000.00 | 21,000.00 | 19,800.00 | 20,400.00 | 10,200.00 | 10,365 |
| 2022-11-02 | 19,580.00 | 19,700.00 | 19,380.00 | 19,700.00 | 9,850.00 | 5,484 |
| 2022-11-01 | 19,540.00 | 19,540.00 | 19,060.00 | 19,260.00 | 9,630.00 | 1,831 |
| 2022-10-31 | 19,580.00 | 19,580.00 | 19,000.00 | 19,340.00 | 9,670.00 | 3,449 |
| 2022-10-28 | 19,740.00 | 19,740.00 | 19,000.00 | 19,300.00 | 9,650.00 | 3,509 |
| 2022-10-27 | 19,700.00 | 19,800.00 | 19,220.00 | 19,620.00 | 9,810.00 | 2,786 |
| 2022-10-26 | 20,200.00 | 20,200.00 | 19,380.00 | 19,700.00 | 9,850.00 | 1,667 |
| 2022-10-25 | 19,740.00 | 20,500.00 | 19,220.00 | 19,880.00 | 9,940.00 | 9,548 |
| 2022-10-24 | 20,600.00 | 20,600.00 | 18,980.00 | 19,660.00 | 9,830.00 | 2,752 |
| 2022-10-21 | 20,600.00 | 20,600.00 | 19,380.00 | 19,600.00 | 9,800.00 | 453 |
| 2022-10-20 | 20,600.00 | 20,600.00 | 20,000.00 | 20,400.00 | 10,200.00 | 104 |
| 2022-10-19 | 20,700.00 | 20,700.00 | 20,000.00 | 20,300.00 | 10,150.00 | 2,106 |
| 2022-10-18 | 21,000.00 | 21,300.00 | 20,400.00 | 20,800.00 | 10,400.00 | 1,773 |
| 2022-10-17 | 20,800.00 | 20,800.00 | 20,400.00 | 20,800.00 | 10,400.00 | 206 |
| 2022-10-14 | 20,400.00 | 20,900.00 | 20,200.00 | 20,800.00 | 10,400.00 | 304 |
| 2022-10-13 | 20,500.00 | 20,500.00 | 20,000.00 | 20,400.00 | 10,200.00 | 446 |
| 2022-10-12 | 20,000.00 | 21,000.00 | 19,800.00 | 20,800.00 | 10,400.00 | 349 |
| 2022-10-11 | 20,900.00 | 21,000.00 | 19,600.00 | 20,000.00 | 10,000.00 | 2,411 |
| 2022-10-07 | 21,200.00 | 21,500.00 | 20,400.00 | 20,400.00 | 10,200.00 | 4,257 |
| 2022-10-06 | 21,400.00 | 22,000.00 | 20,600.00 | 21,300.00 | 10,650.00 | 3,830 |
| 2022-10-05 | 22,300.00 | 22,700.00 | 21,200.00 | 22,700.00 | 11,350.00 | 579 |
| 2022-10-04 | 23,000.00 | 23,000.00 | 20,600.00 | 22,100.00 | 11,050.00 | 2,685 |
| 2022-09-30 | 22,000.00 | 22,900.00 | 21,400.00 | 22,800.00 | 11,400.00 | 68 |
| 2022-09-29 | 20,400.00 | 22,200.00 | 20,400.00 | 21,900.00 | 10,950.00 | 402 |
| 2022-09-28 | 21,800.00 | 23,800.00 | 20,400.00 | 21,900.00 | 10,950.00 | 243 |
| 2022-09-27 | 21,200.00 | 21,200.00 | 20,100.00 | 20,700.00 | 10,350.00 | 326 |
| 2022-09-26 | 22,900.00 | 22,900.00 | 21,000.00 | 21,700.00 | 10,850.00 | 190 |
| 2022-09-23 | 23,000.00 | 23,900.00 | 20,600.00 | 23,000.00 | 11,500.00 | 977 |
| 2022-09-22 | 21,100.00 | 22,400.00 | 19,800.00 | 22,400.00 | 11,200.00 | 1,303 |
| 2022-09-21 | 19,980.00 | 21,000.00 | 19,600.00 | 21,000.00 | 10,500.00 | 1,960 |
| 2022-09-20 | 19,980.00 | 19,980.00 | 19,020.00 | 19,900.00 | 9,950.00 | 1,980 |
| 2022-09-19 | 21,300.00 | 21,300.00 | 18,500.00 | 19,640.00 | 9,820.00 | 12,261 |
| 2022-09-16 | 22,000.00 | 22,000.00 | 20,900.00 | 21,100.00 | 10,550.00 | 2,700 |
| 2022-09-15 | 22,000.00 | 22,000.00 | 21,200.00 | 21,900.00 | 10,950.00 | 205 |
| 2022-09-14 | 22,000.00 | 22,000.00 | 20,600.00 | 21,700.00 | 10,850.00 | 2,442 |
| 2022-09-13 | 22,100.00 | 22,200.00 | 21,500.00 | 22,000.00 | 11,000.00 | 789 |
| 2022-09-08 | 22,000.00 | 22,200.00 | 21,600.00 | 22,200.00 | 11,100.00 | 399 |
| 2022-09-07 | 22,600.00 | 22,600.00 | 20,200.00 | 22,000.00 | 11,000.00 | 3,518 |
| 2022-09-06 | 22,400.00 | 22,500.00 | 22,200.00 | 22,300.00 | 11,150.00 | 757 |
| 2022-09-05 | 22,900.00 | 22,900.00 | 22,000.00 | 22,200.00 | 11,100.00 | 1,693 |
| 2022-09-02 | 22,800.00 | 22,800.00 | 21,200.00 | 22,400.00 | 11,200.00 | 4,200 |
| 2022-09-01 | 24,000.00 | 24,600.00 | 21,700.00 | 22,500.00 | 11,250.00 | 17,194 |
| 2022-08-31 | 24,000.00 | 24,200.00 | 23,200.00 | 23,900.00 | 11,950.00 | 264 |
| 2022-08-30 | 23,700.00 | 23,800.00 | 23,000.00 | 23,800.00 | 11,900.00 | 811 |
| 2022-08-29 | 23,600.00 | 23,600.00 | 22,800.00 | 23,500.00 | 11,750.00 | 2,029 |
| 2022-08-26 | 23,600.00 | 23,600.00 | 23,200.00 | 23,600.00 | 11,800.00 | 1,525 |
| 2022-08-25 | 23,600.00 | 23,700.00 | 23,300.00 | 23,700.00 | 11,850.00 | 943 |
| 2022-08-24 | 23,000.00 | 23,400.00 | 22,900.00 | 23,400.00 | 11,700.00 | 968 |
| 2022-08-23 | 23,300.00 | 23,400.00 | 22,600.00 | 23,000.00 | 11,500.00 | 1,881 |
| 2022-08-22 | 23,400.00 | 23,400.00 | 23,200.00 | 23,200.00 | 11,600.00 | 452 |
| 2022-08-19 | 23,700.00 | 23,700.00 | 22,800.00 | 23,400.00 | 11,700.00 | 1,010 |
| 2022-08-18 | 23,800.00 | 23,800.00 | 22,300.00 | 23,000.00 | 11,500.00 | 2,328 |
| 2022-08-17 | 23,800.00 | 23,800.00 | 22,400.00 | 23,700.00 | 11,850.00 | 1,833 |
| 2022-08-16 | 24,900.00 | 24,900.00 | 23,400.00 | 23,800.00 | 11,900.00 | 2,854 |
| 2022-08-12 | 23,400.00 | 24,800.00 | 23,400.00 | 23,900.00 | 11,950.00 | 484 |
| 2022-08-11 | 23,900.00 | 25,800.00 | 23,900.00 | 24,600.00 | 12,300.00 | 582 |
| 2022-08-10 | 24,000.00 | 24,500.00 | 23,100.00 | 23,400.00 | 11,700.00 | 217 |
| 2022-08-09 | 24,000.00 | 24,400.00 | 23,000.00 | 23,900.00 | 11,950.00 | 673 |
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.