217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 23,900.00 | 23,900.00 | 23,700.00 | 23,800.00 | 11,900.00 | 494 |
| 2022-08-05 | 23,900.00 | 24,000.00 | 23,400.00 | 23,400.00 | 11,700.00 | 762 |
| 2022-08-04 | 24,400.00 | 24,400.00 | 23,900.00 | 23,900.00 | 11,950.00 | 341 |
| 2022-08-03 | 24,600.00 | 26,000.00 | 23,000.00 | 24,400.00 | 12,200.00 | 3,471 |
| 2022-08-02 | 23,800.00 | 24,500.00 | 23,100.00 | 24,000.00 | 12,000.00 | 4,442 |
| 2022-08-01 | 23,800.00 | 24,200.00 | 23,800.00 | 24,000.00 | 12,000.00 | 2,628 |
| 2022-07-29 | 24,200.00 | 24,200.00 | 23,300.00 | 23,800.00 | 11,900.00 | 742 |
| 2022-07-28 | 23,400.00 | 23,900.00 | 23,000.00 | 23,800.00 | 11,900.00 | 2,050 |
| 2022-07-27 | 22,700.00 | 22,900.00 | 22,700.00 | 22,800.00 | 11,400.00 | 398 |
| 2022-07-26 | 22,300.00 | 22,600.00 | 21,900.00 | 22,500.00 | 11,250.00 | 1,368 |
| 2022-07-25 | 21,900.00 | 22,100.00 | 21,400.00 | 21,900.00 | 10,950.00 | 123 |
| 2022-07-22 | 21,800.00 | 21,800.00 | 21,000.00 | 21,700.00 | 10,850.00 | 479 |
| 2022-07-21 | 20,400.00 | 21,900.00 | 20,400.00 | 21,600.00 | 10,800.00 | 1,262 |
| 2022-07-20 | 20,800.00 | 20,900.00 | 20,100.00 | 20,600.00 | 10,300.00 | 2,450 |
| 2022-07-19 | 22,000.00 | 22,100.00 | 19,900.00 | 20,500.00 | 10,250.00 | 2,256 |
| 2022-07-18 | 20,600.00 | 21,900.00 | 20,200.00 | 20,900.00 | 10,450.00 | 184 |
| 2022-07-15 | 20,500.00 | 20,600.00 | 20,100.00 | 20,600.00 | 10,300.00 | 216 |
| 2022-07-14 | 20,600.00 | 21,400.00 | 20,200.00 | 20,600.00 | 10,300.00 | 683 |
| 2022-07-13 | 21,100.00 | 21,100.00 | 20,100.00 | 20,700.00 | 10,350.00 | 1,279 |
| 2022-07-12 | 21,700.00 | 21,700.00 | 20,600.00 | 20,700.00 | 10,350.00 | 885 |
| 2022-07-11 | 22,000.00 | 23,300.00 | 20,600.00 | 21,500.00 | 10,750.00 | 3,754 |
| 2022-07-08 | 21,200.00 | 22,200.00 | 21,200.00 | 22,000.00 | 11,000.00 | 599 |
| 2022-07-07 | 21,300.00 | 22,700.00 | 21,000.00 | 21,500.00 | 10,750.00 | 1,766 |
| 2022-07-06 | 21,500.00 | 21,500.00 | 21,100.00 | 21,100.00 | 10,550.00 | 586 |
| 2022-07-05 | 22,600.00 | 22,600.00 | 20,900.00 | 21,600.00 | 10,800.00 | 4,311 |
| 2022-07-04 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 11,200.00 | 41 |
| 2022-07-01 | 22,500.00 | 22,600.00 | 22,000.00 | 22,400.00 | 11,200.00 | 407 |
| 2022-06-30 | 22,500.00 | 22,700.00 | 21,900.00 | 22,600.00 | 11,300.00 | 341 |
| 2022-06-29 | 21,500.00 | 22,300.00 | 21,500.00 | 22,300.00 | 11,150.00 | 333 |
| 2022-06-28 | 23,600.00 | 23,600.00 | 22,000.00 | 22,300.00 | 11,150.00 | 2,656 |
| 2022-06-27 | 23,600.00 | 23,700.00 | 22,800.00 | 23,200.00 | 11,600.00 | 371 |
| 2022-06-24 | 23,700.00 | 23,700.00 | 22,900.00 | 23,100.00 | 11,550.00 | 737 |
| 2022-06-23 | 23,100.00 | 23,200.00 | 21,900.00 | 22,900.00 | 11,450.00 | 1,549 |
| 2022-06-22 | 24,000.00 | 24,000.00 | 22,400.00 | 23,100.00 | 11,550.00 | 1,132 |
| 2022-06-21 | 23,600.00 | 23,600.00 | 23,000.00 | 23,600.00 | 11,800.00 | 1,292 |
| 2022-06-20 | 23,900.00 | 23,900.00 | 23,100.00 | 23,600.00 | 11,800.00 | 721 |
| 2022-06-17 | 24,000.00 | 24,000.00 | 22,500.00 | 23,900.00 | 11,950.00 | 327 |
| 2022-06-16 | 24,000.00 | 24,000.00 | 23,600.00 | 24,000.00 | 12,000.00 | 727 |
| 2022-06-15 | 24,300.00 | 24,300.00 | 22,900.00 | 23,700.00 | 11,850.00 | 932 |
| 2022-06-14 | 24,300.00 | 24,300.00 | 24,100.00 | 24,100.00 | 12,050.00 | 15 |
| 2022-06-13 | 24,400.00 | 24,400.00 | 24,000.00 | 24,300.00 | 12,150.00 | 854 |
| 2022-06-10 | 24,400.00 | 24,500.00 | 23,800.00 | 24,300.00 | 12,150.00 | 3,423 |
| 2022-06-09 | 24,700.00 | 26,400.00 | 21,000.00 | 24,300.00 | 12,150.00 | 13,996 |
| 2022-06-08 | 23,900.00 | 24,400.00 | 22,800.00 | 24,300.00 | 12,150.00 | 5,702 |
| 2022-06-07 | 24,500.00 | 24,500.00 | 23,600.00 | 23,900.00 | 11,950.00 | 2,984 |
| 2022-06-03 | 24,600.00 | 24,600.00 | 23,900.00 | 24,500.00 | 12,250.00 | 1,421 |
| 2022-06-02 | 23,800.00 | 24,700.00 | 23,700.00 | 24,700.00 | 12,350.00 | 2,633 |
| 2022-05-31 | 24,600.00 | 24,600.00 | 23,000.00 | 23,900.00 | 11,950.00 | 1,866 |
| 2022-05-30 | 23,600.00 | 24,800.00 | 23,600.00 | 23,600.00 | 11,800.00 | 1,622 |
| 2022-05-27 | 23,600.00 | 23,600.00 | 23,500.00 | 23,600.00 | 11,800.00 | 285 |
| 2022-05-26 | 24,000.00 | 24,300.00 | 23,300.00 | 23,600.00 | 11,800.00 | 2,036 |
| 2022-05-25 | 24,400.00 | 24,400.00 | 23,000.00 | 23,300.00 | 11,650.00 | 2,496 |
| 2022-05-24 | 24,300.00 | 24,300.00 | 23,800.00 | 24,000.00 | 12,000.00 | 742 |
| 2022-05-23 | 24,500.00 | 24,500.00 | 23,800.00 | 24,200.00 | 12,100.00 | 1,933 |
| 2022-05-20 | 25,000.00 | 25,000.00 | 24,200.00 | 24,200.00 | 12,100.00 | 821 |
| 2022-05-19 | 24,300.00 | 24,700.00 | 24,300.00 | 24,500.00 | 12,250.00 | 765 |
| 2022-05-18 | 24,800.00 | 24,800.00 | 24,000.00 | 24,300.00 | 12,150.00 | 3,630 |
| 2022-05-17 | 24,400.00 | 25,200.00 | 24,200.00 | 24,500.00 | 12,250.00 | 2,069 |
| 2022-05-16 | 25,800.00 | 25,900.00 | 24,000.00 | 24,000.00 | 12,000.00 | 2,918 |
| 2022-05-13 | 24,900.00 | 25,700.00 | 24,300.00 | 25,400.00 | 12,700.00 | 457 |
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.