217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2,390.00 | 2,480.00 | 2,345.00 | 2,435.00 | 2,435.00 | 880 |
| 2025-01-17 | 2,385.00 | 2,440.00 | 2,365.00 | 2,390.00 | 2,390.00 | 1,860 |
| 2025-01-16 | 2,350.00 | 2,385.00 | 2,280.00 | 2,385.00 | 2,385.00 | 2,898 |
| 2025-01-15 | 2,360.00 | 2,360.00 | 2,255.00 | 2,350.00 | 2,350.00 | 11,648 |
| 2025-01-14 | 2,385.00 | 2,385.00 | 2,310.00 | 2,365.00 | 2,365.00 | 6,478 |
| 2025-01-13 | 2,500.00 | 2,530.00 | 2,335.00 | 2,385.00 | 2,385.00 | 7,779 |
| 2025-01-10 | 2,595.00 | 2,595.00 | 2,400.00 | 2,445.00 | 2,445.00 | 15,297 |
| 2025-01-09 | 2,500.00 | 2,560.00 | 2,320.00 | 2,535.00 | 2,535.00 | 2,424 |
| 2025-01-08 | 2,540.00 | 2,585.00 | 2,445.00 | 2,535.00 | 2,535.00 | 1,516 |
| 2025-01-07 | 2,545.00 | 2,545.00 | 2,430.00 | 2,545.00 | 2,545.00 | 3,994 |
| 2025-01-06 | 2,680.00 | 2,680.00 | 2,520.00 | 2,520.00 | 2,520.00 | 9,610 |
| 2025-01-03 | 2,685.00 | 2,685.00 | 2,500.00 | 2,625.00 | 2,625.00 | 16,027 |
| 2025-01-02 | 2,690.00 | 2,700.00 | 2,550.00 | 2,625.00 | 2,625.00 | 11,226 |
| 2024-12-30 | 2,790.00 | 2,795.00 | 2,505.00 | 2,560.00 | 2,560.00 | 14,779 |
| 2024-12-27 | 2,790.00 | 2,990.00 | 2,625.00 | 2,690.00 | 2,690.00 | 6,935 |
| 2024-12-26 | 2,800.00 | 2,800.00 | 2,700.00 | 2,720.00 | 2,720.00 | 5,212 |
| 2024-12-24 | 2,560.00 | 2,800.00 | 2,560.00 | 2,775.00 | 2,775.00 | 19,591 |
| 2024-12-23 | 2,520.00 | 2,585.00 | 2,500.00 | 2,565.00 | 2,565.00 | 16,901 |
| 2024-12-20 | 2,430.00 | 2,525.00 | 2,400.00 | 2,520.00 | 2,520.00 | 11,134 |
| 2024-12-19 | 2,600.00 | 2,600.00 | 2,500.00 | 2,535.00 | 2,535.00 | 13,967 |
| 2024-12-18 | 2,685.00 | 2,685.00 | 2,440.00 | 2,525.00 | 2,525.00 | 2,480 |
| 2024-12-17 | 2,795.00 | 2,795.00 | 2,465.00 | 2,520.00 | 2,520.00 | 12,948 |
| 2024-12-16 | 2,575.00 | 2,575.00 | 2,450.00 | 2,495.00 | 2,495.00 | 5,189 |
| 2024-12-13 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 11,578 |
| 2024-12-12 | 2,495.00 | 2,700.00 | 2,410.00 | 2,435.00 | 2,435.00 | 8,543 |
| 2024-12-11 | 2,420.00 | 2,550.00 | 2,405.00 | 2,405.00 | 2,405.00 | 21,662 |
| 2024-12-10 | 2,600.00 | 2,610.00 | 2,400.00 | 2,510.00 | 2,510.00 | 13,083 |
| 2024-12-09 | 2,560.00 | 2,625.00 | 2,495.00 | 2,495.00 | 2,495.00 | 3,135 |
| 2024-12-06 | 2,785.00 | 2,785.00 | 2,570.00 | 2,610.00 | 2,610.00 | 3,064 |
| 2024-12-05 | 2,695.00 | 2,785.00 | 2,655.00 | 2,655.00 | 2,655.00 | 7,025 |
| 2024-12-04 | 2,715.00 | 2,715.00 | 2,655.00 | 2,695.00 | 2,695.00 | 472 |
| 2024-12-03 | 2,795.00 | 2,800.00 | 2,635.00 | 2,715.00 | 2,715.00 | 9,369 |
| 2024-12-02 | 2,885.00 | 3,085.00 | 2,610.00 | 2,675.00 | 2,675.00 | 28,272 |
| 2024-11-29 | 2,890.00 | 2,890.00 | 2,565.00 | 2,685.00 | 2,685.00 | 1,858 |
| 2024-11-28 | 2,695.00 | 2,895.00 | 2,600.00 | 2,645.00 | 2,645.00 | 22,935 |
| 2024-11-27 | 2,805.00 | 2,900.00 | 2,580.00 | 2,695.00 | 2,695.00 | 20,339 |
| 2024-11-26 | 3,000.00 | 3,000.00 | 2,550.00 | 2,695.00 | 2,695.00 | 14,992 |
| 2024-11-25 | 2,675.00 | 2,805.00 | 2,310.00 | 2,785.00 | 2,785.00 | 59,896 |
| 2024-11-22 | 2,150.00 | 2,450.00 | 2,150.00 | 2,440.00 | 2,440.00 | 82,545 |
| 2024-11-21 | 2,200.00 | 2,250.00 | 2,090.00 | 2,150.00 | 2,150.00 | 24,472 |
| 2024-11-20 | 2,300.00 | 2,300.00 | 2,050.00 | 2,100.00 | 2,100.00 | 13,019 |
| 2024-11-19 | 2,200.00 | 2,260.00 | 1,966.00 | 2,260.00 | 2,260.00 | 16,448 |
| 2024-11-18 | 2,385.00 | 2,385.00 | 2,015.00 | 2,125.00 | 2,125.00 | 16,051 |
| 2024-11-15 | 2,215.00 | 2,305.00 | 2,170.00 | 2,305.00 | 2,305.00 | 12,575 |
| 2024-11-14 | 2,470.00 | 2,475.00 | 2,200.00 | 2,385.00 | 2,385.00 | 5,928 |
| 2024-11-13 | 2,160.00 | 2,490.00 | 2,015.00 | 2,490.00 | 2,490.00 | 21,555 |
| 2024-11-12 | 2,390.00 | 2,390.00 | 2,155.00 | 2,180.00 | 2,180.00 | 4,212 |
| 2024-11-11 | 2,400.00 | 2,400.00 | 2,080.00 | 2,390.00 | 2,390.00 | 16,277 |
| 2024-11-08 | 2,495.00 | 2,495.00 | 2,180.00 | 2,400.00 | 2,400.00 | 12,858 |
| 2024-11-07 | 2,300.00 | 2,400.00 | 2,280.00 | 2,400.00 | 2,400.00 | 3,262 |
| 2024-11-06 | 2,395.00 | 2,395.00 | 2,285.00 | 2,355.00 | 2,355.00 | 5,418 |
| 2024-11-05 | 2,500.00 | 2,500.00 | 2,270.00 | 2,300.00 | 2,300.00 | 4,426 |
| 2024-11-04 | 2,485.00 | 2,485.00 | 2,310.00 | 2,335.00 | 2,335.00 | 1,740 |
| 2024-11-01 | 2,495.00 | 2,495.00 | 2,320.00 | 2,380.00 | 2,380.00 | 7,447 |
| 2024-10-31 | 2,590.00 | 2,590.00 | 2,400.00 | 2,400.00 | 2,400.00 | 4,327 |
| 2024-10-30 | 2,500.00 | 2,570.00 | 2,355.00 | 2,570.00 | 2,570.00 | 2,284 |
| 2024-10-29 | 2,500.00 | 2,600.00 | 2,340.00 | 2,395.00 | 2,395.00 | 7,930 |
| 2024-10-28 | 2,600.00 | 2,600.00 | 2,400.00 | 2,460.00 | 2,460.00 | 6,371 |
| 2024-10-25 | 2,600.00 | 2,795.00 | 2,400.00 | 2,595.00 | 2,595.00 | 26,763 |
| 2024-10-24 | 2,600.00 | 2,600.00 | 2,265.00 | 2,530.00 | 2,530.00 | 6,957 |
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.