217880 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	30,800.00	30,900.00	30,500.00	30,800.00	15,400.00	2,509
2021-11-11	30,900.00	30,900.00	29,800.00	30,400.00	15,200.00	3,370
2021-11-10	30,800.00	30,800.00	29,600.00	30,200.00	15,100.00	4,219
2021-11-09	30,800.00	30,800.00	29,200.00	30,600.00	15,300.00	1,997
2021-11-08	30,900.00	30,900.00	28,800.00	29,900.00	14,950.00	1,735
2021-11-05	29,000.00	30,000.00	28,200.00	30,000.00	15,000.00	3,110
2021-11-04	30,000.00	30,000.00	28,600.00	29,000.00	14,500.00	436
2021-11-03	29,900.00	30,000.00	28,800.00	28,900.00	14,450.00	1,679
2021-11-02	28,600.00	30,000.00	27,300.00	29,900.00	14,950.00	7,367
2021-11-01	28,600.00	28,600.00	27,200.00	27,200.00	13,600.00	2,377
2021-10-29	28,000.00	28,600.00	27,100.00	28,200.00	14,100.00	6,762
2021-10-28	26,500.00	28,000.00	26,500.00	27,600.00	13,800.00	3,029
2021-10-27	26,300.00	27,700.00	26,300.00	26,900.00	13,450.00	2,049
2021-10-26	27,000.00	27,700.00	26,900.00	27,000.00	13,500.00	3,074
2021-10-25	28,000.00	28,000.00	26,000.00	26,800.00	13,400.00	5,388
2021-10-22	27,400.00	27,600.00	26,000.00	27,600.00	13,800.00	5,908
2021-10-21	27,700.00	27,700.00	26,400.00	27,400.00	13,700.00	924
2021-10-20	28,300.00	28,300.00	26,200.00	26,900.00	13,450.00	16,420
2021-10-19	28,300.00	28,900.00	27,700.00	27,700.00	13,850.00	1,876
2021-10-18	29,000.00	29,000.00	27,600.00	28,200.00	14,100.00	6,430
2021-10-15	28,900.00	29,000.00	27,900.00	28,900.00	14,450.00	1,842
2021-10-14	28,400.00	29,000.00	27,600.00	28,600.00	14,300.00	3,856

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.