217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 26,300.00 | 27,600.00 | 26,000.00 | 27,500.00 | 13,750.00 | 7,633 |
| 2022-02-10 | 27,000.00 | 27,800.00 | 26,000.00 | 26,400.00 | 13,200.00 | 3,264 |
| 2022-02-09 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 13,750.00 | 0 |
| 2022-02-08 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 13,750.00 | 0 |
| 2022-02-07 | 27,600.00 | 28,200.00 | 25,500.00 | 27,500.00 | 13,750.00 | 610 |
| 2022-02-04 | 25,200.00 | 26,800.00 | 25,200.00 | 26,200.00 | 13,100.00 | 946 |
| 2022-02-03 | 27,800.00 | 27,800.00 | 26,000.00 | 26,800.00 | 13,400.00 | 1,373 |
| 2022-01-28 | 27,000.00 | 27,800.00 | 27,000.00 | 27,000.00 | 13,500.00 | 759 |
| 2022-01-27 | 26,200.00 | 26,900.00 | 25,000.00 | 26,300.00 | 13,150.00 | 4,376 |
| 2022-01-26 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 13,800.00 | 0 |
| 2022-01-25 | 26,200.00 | 28,100.00 | 26,200.00 | 27,600.00 | 13,800.00 | 1,220 |
| 2022-01-24 | 28,000.00 | 28,000.00 | 27,100.00 | 27,700.00 | 13,850.00 | 564 |
| 2022-01-21 | 28,100.00 | 28,100.00 | 25,100.00 | 27,900.00 | 13,950.00 | 1,252 |
| 2022-01-20 | 27,900.00 | 27,900.00 | 27,200.00 | 27,900.00 | 13,950.00 | 187 |
| 2022-01-19 | 27,900.00 | 27,900.00 | 27,100.00 | 27,900.00 | 13,950.00 | 172 |
| 2022-01-18 | 28,300.00 | 28,300.00 | 27,700.00 | 28,000.00 | 14,000.00 | 171 |
| 2022-01-17 | 28,600.00 | 28,600.00 | 27,500.00 | 28,000.00 | 14,000.00 | 340 |
| 2022-01-14 | 28,700.00 | 28,700.00 | 28,000.00 | 28,000.00 | 14,000.00 | 34 |
| 2022-01-13 | 26,400.00 | 28,700.00 | 26,400.00 | 28,000.00 | 14,000.00 | 419 |
| 2022-01-12 | 28,900.00 | 28,900.00 | 27,300.00 | 27,900.00 | 13,950.00 | 367 |
| 2022-01-11 | 28,800.00 | 28,800.00 | 27,700.00 | 28,000.00 | 14,000.00 | 1,000 |
| 2022-01-10 | 28,900.00 | 28,900.00 | 27,000.00 | 28,400.00 | 14,200.00 | 2,191 |
| 2022-01-07 | 29,000.00 | 29,000.00 | 27,400.00 | 27,800.00 | 13,900.00 | 2,670 |
| 2022-01-06 | 26,800.00 | 26,800.00 | 25,900.00 | 26,500.00 | 13,250.00 | 1,929 |
| 2022-01-05 | 26,000.00 | 26,600.00 | 25,000.00 | 26,300.00 | 13,150.00 | 1,474 |
| 2022-01-04 | 26,700.00 | 28,900.00 | 25,600.00 | 25,700.00 | 12,850.00 | 2,313 |
| 2021-12-30 | 25,700.00 | 26,000.00 | 25,600.00 | 26,000.00 | 13,000.00 | 2,059 |
| 2021-12-29 | 25,300.00 | 26,500.00 | 25,300.00 | 25,800.00 | 12,900.00 | 1,137 |
| 2021-12-28 | 25,700.00 | 27,000.00 | 25,700.00 | 26,500.00 | 13,250.00 | 1,927 |
| 2021-12-27 | 25,000.00 | 28,900.00 | 24,700.00 | 27,000.00 | 13,500.00 | 1,658 |
| 2021-12-24 | 23,300.00 | 26,400.00 | 23,300.00 | 25,400.00 | 12,700.00 | 3,726 |
| 2021-12-23 | 22,700.00 | 24,900.00 | 22,700.00 | 24,700.00 | 12,350.00 | 2,112 |
| 2021-12-22 | 22,400.00 | 24,200.00 | 21,000.00 | 23,800.00 | 11,900.00 | 4,197 |
| 2021-12-21 | 22,600.00 | 22,600.00 | 22,000.00 | 22,400.00 | 11,200.00 | 1,805 |
| 2021-12-20 | 24,300.00 | 24,800.00 | 22,000.00 | 22,600.00 | 11,300.00 | 9,847 |
| 2021-12-17 | 25,000.00 | 25,000.00 | 23,700.00 | 24,300.00 | 12,150.00 | 1,655 |
| 2021-12-16 | 26,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 12,500.00 | 5 |
| 2021-12-15 | 25,900.00 | 26,400.00 | 22,100.00 | 25,500.00 | 12,750.00 | 27,588 |
| 2021-12-14 | 26,300.00 | 26,300.00 | 25,500.00 | 25,900.00 | 12,950.00 | 2,198 |
| 2021-12-13 | 27,000.00 | 27,000.00 | 25,600.00 | 25,900.00 | 12,950.00 | 965 |
| 2021-12-10 | 26,000.00 | 26,000.00 | 25,800.00 | 25,900.00 | 12,950.00 | 1,451 |
| 2021-12-09 | 27,400.00 | 27,400.00 | 25,600.00 | 25,800.00 | 12,900.00 | 666 |
| 2021-12-08 | 28,000.00 | 28,000.00 | 24,200.00 | 26,100.00 | 13,050.00 | 32,633 |
| 2021-12-07 | 28,800.00 | 28,900.00 | 27,500.00 | 28,000.00 | 14,000.00 | 1,824 |
| 2021-12-06 | 28,800.00 | 28,800.00 | 27,100.00 | 28,300.00 | 14,150.00 | 200 |
| 2021-12-03 | 28,000.00 | 28,200.00 | 26,700.00 | 27,800.00 | 13,900.00 | 387 |
| 2021-12-02 | 26,900.00 | 27,900.00 | 26,200.00 | 27,700.00 | 13,850.00 | 717 |
| 2021-12-01 | 27,500.00 | 27,700.00 | 27,000.00 | 27,700.00 | 13,850.00 | 2,142 |
| 2021-11-30 | 28,000.00 | 28,200.00 | 26,700.00 | 27,100.00 | 13,550.00 | 1,297 |
| 2021-11-29 | 27,600.00 | 28,000.00 | 26,200.00 | 27,900.00 | 13,950.00 | 1,254 |
| 2021-11-26 | 29,200.00 | 29,500.00 | 28,000.00 | 28,300.00 | 14,150.00 | 5,902 |
| 2021-11-25 | 29,300.00 | 29,300.00 | 28,700.00 | 29,200.00 | 14,600.00 | 1,180 |
| 2021-11-24 | 29,400.00 | 29,900.00 | 28,900.00 | 29,400.00 | 14,700.00 | 1,943 |
| 2021-11-23 | 30,000.00 | 30,200.00 | 28,800.00 | 28,800.00 | 14,400.00 | 1,599 |
| 2021-11-22 | 29,700.00 | 30,500.00 | 28,800.00 | 29,900.00 | 14,950.00 | 3,883 |
| 2021-11-19 | 30,500.00 | 30,600.00 | 29,500.00 | 30,400.00 | 15,200.00 | 1,249 |
| 2021-11-18 | 30,400.00 | 30,400.00 | 28,900.00 | 30,200.00 | 15,100.00 | 5,446 |
| 2021-11-17 | 30,700.00 | 30,700.00 | 30,000.00 | 30,500.00 | 15,250.00 | 1,339 |
| 2021-11-16 | 30,000.00 | 31,700.00 | 30,000.00 | 30,700.00 | 15,350.00 | 6,683 |
| 2021-11-15 | 30,800.00 | 31,200.00 | 30,400.00 | 31,100.00 | 15,550.00 | 2,709 |
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.