224810 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2022-08-05 | 4,105.00 | 4,995.00 | 4,105.00 | 4,995.00 | 4,995.00 | 289 |
| 2022-08-04 | 4,665.00 | 4,675.00 | 4,665.00 | 4,675.00 | 4,675.00 | 32 |
| 2022-08-03 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 1 |
| 2022-08-02 | 4,200.00 | 4,495.00 | 4,200.00 | 4,495.00 | 4,495.00 | 2,030 |
| 2022-08-01 | 4,395.00 | 4,700.00 | 4,395.00 | 4,700.00 | 4,700.00 | 100 |
| 2022-07-29 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 120 |
| 2022-07-28 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1 |
| 2022-07-27 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1 |
| 2022-07-26 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2022-07-25 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 50 |
| 2022-07-22 | 4,640.00 | 4,850.00 | 4,640.00 | 4,800.00 | 4,800.00 | 753 |
| 2022-07-21 | 4,640.00 | 5,450.00 | 4,640.00 | 5,450.00 | 5,450.00 | 401 |
| 2022-07-20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1 |
| 2022-07-19 | 5,430.00 | 5,430.00 | 4,570.00 | 4,790.00 | 4,790.00 | 106 |
| 2022-07-18 | 5,390.00 | 5,390.00 | 5,370.00 | 5,370.00 | 5,370.00 | 11 |
| 2022-07-15 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0 |
| 2022-07-14 | 4,320.00 | 4,980.00 | 4,320.00 | 4,980.00 | 4,980.00 | 608 |
| 2022-07-13 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 1 |
| 2022-07-12 | 4,680.00 | 6,200.00 | 4,680.00 | 4,680.00 | 4,680.00 | 90 |
| 2022-07-11 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 0 |
| 2022-07-08 | 6,980.00 | 6,980.00 | 6,470.00 | 6,470.00 | 6,470.00 | 2 |
| 2022-07-07 | 6,190.00 | 6,190.00 | 4,800.00 | 6,100.00 | 6,100.00 | 67 |
| 2022-07-06 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0 |
| 2022-07-05 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 1 |
| 2022-07-04 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1 |
| 2022-07-01 | 6,350.00 | 6,350.00 | 4,850.00 | 6,040.00 | 6,040.00 | 1,276 |
| 2022-06-30 | 4,690.00 | 5,700.00 | 4,690.00 | 5,700.00 | 5,700.00 | 2,896 |
| 2022-06-29 | 5,720.00 | 5,720.00 | 4,300.00 | 5,000.00 | 5,000.00 | 82 |
| 2022-06-28 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1 |
| 2022-06-27 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 1 |
| 2022-06-24 | 4,440.00 | 5,790.00 | 4,440.00 | 5,790.00 | 5,790.00 | 769 |
| 2022-06-23 | 5,460.00 | 5,460.00 | 4,420.00 | 5,220.00 | 5,220.00 | 3 |
| 2022-06-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2022-06-21 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 1 |
| 2022-06-20 | 5,200.00 | 5,200.00 | 4,070.00 | 4,300.00 | 4,300.00 | 819 |
| 2022-06-17 | 4,305.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 9,692 |
| 2022-06-16 | 5,400.00 | 5,400.00 | 4,990.00 | 4,995.00 | 4,995.00 | 120 |
| 2022-06-15 | 4,700.00 | 5,470.00 | 4,680.00 | 4,995.00 | 4,995.00 | 522 |
| 2022-06-14 | 4,850.00 | 5,500.00 | 4,850.00 | 5,500.00 | 5,500.00 | 101 |
| 2022-06-13 | 5,060.00 | 5,700.00 | 5,060.00 | 5,700.00 | 5,700.00 | 101 |
| 2022-06-10 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 50 |
| 2022-06-09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1 |
| 2022-06-08 | 4,650.00 | 5,450.00 | 4,650.00 | 5,440.00 | 5,440.00 | 3 |
| 2022-06-07 | 5,490.00 | 5,490.00 | 5,460.00 | 5,460.00 | 5,460.00 | 2 |
| 2022-06-03 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 4 |
| 2022-06-02 | 4,750.00 | 5,520.00 | 4,700.00 | 5,430.00 | 5,430.00 | 1,141 |
| 2022-05-31 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1 |
| 2022-05-30 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 151 |
| 2022-05-27 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 1 |
| 2022-05-26 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0 |
| 2022-05-25 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0 |
| 2022-05-24 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1 |
| 2022-05-23 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 2 |
| 2022-05-20 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 1 |
| 2022-05-19 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1 |
| 2022-05-18 | 4,750.00 | 4,750.00 | 4,215.00 | 4,750.00 | 4,750.00 | 693 |
| 2022-05-17 | 4,165.00 | 4,750.00 | 4,165.00 | 4,750.00 | 4,750.00 | 5 |
| 2022-05-16 | 4,105.00 | 4,955.00 | 4,105.00 | 4,750.00 | 4,750.00 | 509 |
| 2022-05-13 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 30.0000 KRW |
| 2021-11-29 | 50.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.