229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5,980.00 | 5,980.00 | 5,460.00 | 5,820.00 | 5,820.00 | 4,981 |
| 2024-07-19 | 5,950.00 | 6,120.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,037 |
| 2024-07-18 | 6,150.00 | 6,150.00 | 5,850.00 | 6,070.00 | 6,070.00 | 8,184 |
| 2024-07-17 | 6,100.00 | 6,140.00 | 5,950.00 | 6,070.00 | 6,070.00 | 4,129 |
| 2024-07-16 | 6,190.00 | 6,190.00 | 5,800.00 | 6,070.00 | 6,070.00 | 735 |
| 2024-07-15 | 6,280.00 | 6,380.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,808 |
| 2024-07-12 | 6,150.00 | 6,240.00 | 6,090.00 | 6,180.00 | 6,180.00 | 3,523 |
| 2024-07-11 | 6,360.00 | 6,360.00 | 5,850.00 | 6,150.00 | 6,150.00 | 3,000 |
| 2024-07-10 | 6,100.00 | 6,300.00 | 6,100.00 | 6,230.00 | 6,230.00 | 10,355 |
| 2024-07-09 | 6,210.00 | 6,290.00 | 6,040.00 | 6,230.00 | 6,230.00 | 1,475 |
| 2024-07-08 | 6,590.00 | 6,590.00 | 6,260.00 | 6,280.00 | 6,280.00 | 960 |
| 2024-07-05 | 6,590.00 | 6,590.00 | 6,220.00 | 6,440.00 | 6,440.00 | 624 |
| 2024-07-04 | 6,610.00 | 6,770.00 | 6,200.00 | 6,480.00 | 6,480.00 | 12,222 |
| 2024-07-03 | 6,990.00 | 6,990.00 | 6,600.00 | 6,780.00 | 6,780.00 | 3,733 |
| 2024-07-02 | 6,990.00 | 6,990.00 | 6,780.00 | 6,800.00 | 6,800.00 | 248 |
| 2024-07-01 | 6,970.00 | 7,000.00 | 6,730.00 | 6,970.00 | 6,970.00 | 5,087 |
| 2024-06-28 | 6,870.00 | 6,970.00 | 6,610.00 | 6,970.00 | 6,970.00 | 16,778 |
| 2024-06-27 | 6,980.00 | 6,980.00 | 6,610.00 | 6,720.00 | 6,720.00 | 12,329 |
| 2024-06-26 | 7,180.00 | 7,180.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4,079 |
| 2024-06-25 | 7,270.00 | 7,270.00 | 6,930.00 | 7,050.00 | 7,050.00 | 2,871 |
| 2024-06-24 | 7,350.00 | 7,390.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2,395 |
| 2024-06-21 | 7,220.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,992 |
| 2024-06-20 | 7,450.00 | 7,550.00 | 7,060.00 | 7,250.00 | 7,250.00 | 10,263 |
| 2024-06-19 | 7,970.00 | 7,980.00 | 7,600.00 | 7,770.00 | 7,770.00 | 2,533 |
| 2024-06-18 | 8,070.00 | 8,340.00 | 7,750.00 | 7,990.00 | 7,990.00 | 7,576 |
| 2024-06-17 | 8,080.00 | 8,100.00 | 7,200.00 | 8,080.00 | 8,080.00 | 6,066 |
| 2024-06-14 | 8,370.00 | 8,380.00 | 7,910.00 | 8,080.00 | 8,080.00 | 6,156 |
| 2024-06-13 | 7,600.00 | 8,410.00 | 7,600.00 | 8,120.00 | 8,120.00 | 21,030 |
| 2024-06-12 | 6,700.00 | 7,530.00 | 6,680.00 | 7,530.00 | 7,530.00 | 16,639 |
| 2024-06-11 | 6,100.00 | 6,760.00 | 6,000.00 | 6,550.00 | 6,550.00 | 9,568 |
| 2024-06-10 | 5,450.00 | 6,230.00 | 5,450.00 | 5,950.00 | 5,950.00 | 12,041 |
| 2024-06-07 | 5,110.00 | 5,650.00 | 4,910.00 | 5,430.00 | 5,430.00 | 50,961 |
| 2024-06-05 | 5,880.00 | 6,200.00 | 5,350.00 | 5,350.00 | 5,350.00 | 79,333 |
| 2024-06-04 | 6,330.00 | 6,580.00 | 6,150.00 | 6,290.00 | 6,290.00 | 16,437 |
| 2024-06-03 | 6,320.00 | 6,750.00 | 6,100.00 | 6,500.00 | 6,500.00 | 41,146 |
| 2024-05-31 | 6,310.00 | 7,390.00 | 6,310.00 | 6,310.00 | 6,310.00 | 138,806 |
| 2024-05-30 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 14,691 |
| 2024-05-29 | 10,250.00 | 10,250.00 | 8,720.00 | 8,720.00 | 8,720.00 | 138,842 |
| 2024-05-28 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-27 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-24 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-23 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-22 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-21 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-20 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-17 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-16 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-14 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-13 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-10 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-09 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-08 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-07 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-03 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-05-02 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-04-30 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-04-29 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-04-26 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-04-25 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2024-04-24 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
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.