224810 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 4,800.00 | 5,400.00 | 4,800.00 | 4,990.00 | 4,906.97 | 102 |
| 2021-11-11 | 5,100.00 | 5,720.00 | 4,755.00 | 5,600.00 | 5,506.82 | 10 |
| 2021-11-10 | 5,710.00 | 5,710.00 | 4,610.00 | 4,990.00 | 4,906.97 | 5 |
| 2021-11-09 | 5,000.00 | 5,000.00 | 4,625.00 | 4,970.00 | 4,887.30 | 5 |
| 2021-11-08 | 4,800.00 | 5,550.00 | 4,620.00 | 4,620.00 | 4,543.12 | 72 |
| 2021-11-05 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,769.30 | 0 |
| 2021-11-04 | 4,400.00 | 4,850.00 | 4,400.00 | 4,850.00 | 4,769.30 | 354 |
| 2021-11-03 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,054.47 | 0 |
| 2021-11-02 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,054.47 | 0 |
| 2021-11-01 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,054.47 | 21 |
| 2021-10-29 | 6,090.00 | 6,090.00 | 4,650.00 | 6,040.00 | 5,939.49 | 9 |
| 2021-10-28 | 5,400.00 | 5,400.00 | 4,700.00 | 5,320.00 | 5,231.48 | 3 |
| 2021-10-27 | 4,405.00 | 4,895.00 | 4,405.00 | 4,700.00 | 4,621.79 | 70 |
| 2021-10-26 | 4,985.00 | 4,985.00 | 4,610.00 | 4,905.00 | 4,823.38 | 35 |
| 2021-10-25 | 4,300.00 | 4,925.00 | 4,300.00 | 4,365.00 | 4,292.37 | 139 |
| 2021-10-22 | 4,830.00 | 5,460.00 | 4,825.00 | 4,825.00 | 4,744.71 | 2,574 |
| 2021-10-21 | 5,740.00 | 5,740.00 | 5,630.00 | 5,650.00 | 5,555.98 | 101 |
| 2021-10-20 | 5,900.00 | 5,900.00 | 5,020.00 | 5,020.00 | 4,936.47 | 263 |
| 2021-10-19 | 6,100.00 | 6,100.00 | 5,050.00 | 5,900.00 | 5,801.82 | 1,203 |
| 2021-10-18 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,841.16 | 6 |
| 2021-10-15 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,123.31 | 1,859 |
| 2021-10-14 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,018.16 | 1 |
← NewerPage 21 of 21 · 1,222 trading days
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.