217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 25,700.00 | 25,700.00 | 24,000.00 | 24,900.00 | 12,450.00 | 5,485 |
| 2022-05-11 | 25,000.00 | 26,600.00 | 25,000.00 | 25,300.00 | 12,650.00 | 1,496 |
| 2022-05-10 | 25,700.00 | 25,700.00 | 23,800.00 | 25,300.00 | 12,650.00 | 7,928 |
| 2022-05-06 | 26,100.00 | 26,100.00 | 24,800.00 | 25,800.00 | 12,900.00 | 7,411 |
| 2022-05-04 | 26,500.00 | 26,600.00 | 25,000.00 | 26,200.00 | 13,100.00 | 2,670 |
| 2022-05-03 | 25,500.00 | 26,000.00 | 25,500.00 | 25,900.00 | 12,950.00 | 764 |
| 2022-05-02 | 25,700.00 | 27,000.00 | 25,500.00 | 25,500.00 | 12,750.00 | 4,842 |
| 2022-04-29 | 25,200.00 | 25,600.00 | 25,000.00 | 25,600.00 | 12,800.00 | 3,780 |
| 2022-04-28 | 25,000.00 | 25,200.00 | 24,700.00 | 25,000.00 | 12,500.00 | 934 |
| 2022-04-27 | 25,000.00 | 25,300.00 | 24,800.00 | 24,800.00 | 12,400.00 | 4,308 |
| 2022-04-26 | 25,300.00 | 25,300.00 | 24,800.00 | 25,200.00 | 12,600.00 | 3,520 |
| 2022-04-25 | 25,100.00 | 25,400.00 | 25,000.00 | 25,200.00 | 12,600.00 | 3,763 |
| 2022-04-22 | 25,100.00 | 25,900.00 | 24,700.00 | 25,200.00 | 12,600.00 | 8,955 |
| 2022-04-21 | 25,800.00 | 26,000.00 | 24,900.00 | 25,000.00 | 12,500.00 | 9,769 |
| 2022-04-20 | 26,200.00 | 26,200.00 | 24,800.00 | 25,400.00 | 12,700.00 | 7,404 |
| 2022-04-19 | 26,100.00 | 26,300.00 | 25,000.00 | 26,000.00 | 13,000.00 | 6,871 |
| 2022-04-18 | 26,000.00 | 26,400.00 | 25,200.00 | 26,200.00 | 13,100.00 | 15,333 |
| 2022-04-15 | 24,700.00 | 25,900.00 | 24,700.00 | 25,500.00 | 12,750.00 | 417 |
| 2022-04-14 | 25,900.00 | 25,900.00 | 25,400.00 | 25,700.00 | 12,850.00 | 1,222 |
| 2022-04-13 | 25,500.00 | 26,000.00 | 24,000.00 | 25,300.00 | 12,650.00 | 4,419 |
| 2022-04-12 | 27,000.00 | 27,000.00 | 24,200.00 | 25,200.00 | 12,600.00 | 3,410 |
| 2022-04-11 | 27,500.00 | 27,500.00 | 24,600.00 | 26,000.00 | 13,000.00 | 1,250 |
| 2022-04-08 | 28,000.00 | 28,000.00 | 25,300.00 | 25,900.00 | 12,950.00 | 8,320 |
| 2022-04-07 | 26,900.00 | 29,400.00 | 24,200.00 | 27,000.00 | 13,500.00 | 10,483 |
| 2022-04-06 | 24,700.00 | 29,000.00 | 24,700.00 | 25,600.00 | 12,800.00 | 2,939 |
| 2022-04-05 | 26,000.00 | 26,000.00 | 24,500.00 | 25,700.00 | 12,850.00 | 1,986 |
| 2022-04-04 | 27,000.00 | 27,900.00 | 24,300.00 | 25,200.00 | 12,600.00 | 4,756 |
| 2022-04-01 | 25,000.00 | 27,500.00 | 25,000.00 | 26,300.00 | 13,150.00 | 4,453 |
| 2022-03-31 | 24,000.00 | 27,600.00 | 23,300.00 | 26,600.00 | 13,300.00 | 11,921 |
| 2022-03-30 | 25,000.00 | 26,800.00 | 22,300.00 | 24,900.00 | 12,450.00 | 12,845 |
| 2022-03-29 | 23,200.00 | 26,200.00 | 22,600.00 | 26,200.00 | 13,100.00 | 1,322 |
| 2022-03-28 | 25,900.00 | 25,900.00 | 22,600.00 | 24,900.00 | 12,450.00 | 5,172 |
| 2022-03-25 | 25,000.00 | 25,800.00 | 25,000.00 | 25,600.00 | 12,800.00 | 198 |
| 2022-03-24 | 26,000.00 | 26,900.00 | 24,900.00 | 25,400.00 | 12,700.00 | 3,107 |
| 2022-03-23 | 25,800.00 | 25,900.00 | 24,800.00 | 25,900.00 | 12,950.00 | 199 |
| 2022-03-22 | 24,300.00 | 25,800.00 | 24,300.00 | 25,800.00 | 12,900.00 | 862 |
| 2022-03-21 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 13,000.00 | 0 |
| 2022-03-18 | 26,800.00 | 26,800.00 | 25,200.00 | 26,000.00 | 13,000.00 | 688 |
| 2022-03-17 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 12,950.00 | 0 |
| 2022-03-16 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 12,950.00 | 0 |
| 2022-03-15 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 12,950.00 | 0 |
| 2022-03-14 | 25,500.00 | 29,900.00 | 25,300.00 | 25,900.00 | 12,950.00 | 939 |
| 2022-03-11 | 26,400.00 | 26,900.00 | 25,400.00 | 26,500.00 | 13,250.00 | 1,333 |
| 2022-03-10 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 13,250.00 | 0 |
| 2022-03-08 | 27,300.00 | 27,400.00 | 26,000.00 | 26,500.00 | 13,250.00 | 618 |
| 2022-03-07 | 26,500.00 | 28,200.00 | 25,700.00 | 27,400.00 | 13,700.00 | 706 |
| 2022-03-04 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 13,350.00 | 0 |
| 2022-03-03 | 25,900.00 | 26,700.00 | 25,900.00 | 26,700.00 | 13,350.00 | 1,211 |
| 2022-03-02 | 26,500.00 | 26,500.00 | 25,600.00 | 25,900.00 | 12,950.00 | 169 |
| 2022-02-28 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 13,000.00 | 0 |
| 2022-02-25 | 26,000.00 | 26,600.00 | 25,900.00 | 26,000.00 | 13,000.00 | 77 |
| 2022-02-24 | 25,500.00 | 25,500.00 | 24,500.00 | 25,300.00 | 12,650.00 | 1,265 |
| 2022-02-23 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 13,100.00 | 0 |
| 2022-02-22 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 13,100.00 | 0 |
| 2022-02-21 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 13,100.00 | 0 |
| 2022-02-18 | 26,000.00 | 26,500.00 | 25,200.00 | 26,200.00 | 13,100.00 | 3,507 |
| 2022-02-17 | 25,300.00 | 26,100.00 | 25,300.00 | 26,000.00 | 13,000.00 | 766 |
| 2022-02-16 | 25,600.00 | 26,400.00 | 25,300.00 | 26,100.00 | 13,050.00 | 626 |
| 2022-02-15 | 27,400.00 | 27,800.00 | 25,900.00 | 26,200.00 | 13,100.00 | 8,345 |
| 2022-02-14 | 26,400.00 | 28,200.00 | 26,000.00 | 27,400.00 | 13,700.00 | 7,703 |
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.