229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 20,400.00 | 20,850.00 | 20,100.00 | 20,500.00 | 20,500.00 | 7,522 |
| 2023-07-26 | 20,700.00 | 21,300.00 | 19,750.00 | 20,050.00 | 20,050.00 | 13,290 |
| 2023-07-25 | 20,000.00 | 21,000.00 | 20,000.00 | 20,050.00 | 20,050.00 | 4,703 |
| 2023-07-24 | 21,000.00 | 21,000.00 | 17,550.00 | 20,000.00 | 20,000.00 | 21,359 |
| 2023-07-21 | 21,700.00 | 21,700.00 | 20,000.00 | 20,600.00 | 20,600.00 | 8,743 |
| 2023-07-20 | 20,400.00 | 21,400.00 | 20,400.00 | 20,800.00 | 20,800.00 | 2,608 |
| 2023-07-19 | 21,000.00 | 21,600.00 | 20,350.00 | 20,750.00 | 20,750.00 | 9,423 |
| 2023-07-18 | 20,900.00 | 21,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | 6,994 |
| 2023-07-17 | 21,750.00 | 22,000.00 | 20,250.00 | 20,250.00 | 20,250.00 | 9,497 |
| 2023-07-14 | 22,500.00 | 22,900.00 | 21,300.00 | 21,450.00 | 21,450.00 | 15,461 |
| 2023-07-13 | 20,850.00 | 22,900.00 | 20,800.00 | 22,300.00 | 22,300.00 | 15,685 |
| 2023-07-12 | 19,970.00 | 21,500.00 | 19,890.00 | 21,000.00 | 21,000.00 | 13,126 |
| 2023-07-11 | 19,470.00 | 19,650.00 | 18,990.00 | 19,650.00 | 19,650.00 | 11,204 |
| 2023-07-10 | 19,380.00 | 19,380.00 | 18,500.00 | 18,980.00 | 18,980.00 | 9,108 |
| 2023-07-07 | 19,500.00 | 19,500.00 | 18,100.00 | 19,000.00 | 19,000.00 | 10,099 |
| 2023-07-06 | 19,990.00 | 19,990.00 | 18,990.00 | 19,000.00 | 19,000.00 | 4,974 |
| 2023-07-05 | 19,500.00 | 20,000.00 | 19,000.00 | 19,420.00 | 19,420.00 | 4,155 |
| 2023-07-04 | 19,200.00 | 20,500.00 | 18,430.00 | 19,500.00 | 19,500.00 | 13,210 |
| 2023-07-03 | 20,100.00 | 22,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 23,266 |
| 2023-06-30 | 17,380.00 | 19,370.00 | 17,000.00 | 19,370.00 | 19,370.00 | 36,461 |
| 2023-06-29 | 15,250.00 | 17,460.00 | 15,200.00 | 16,850.00 | 16,850.00 | 12,112 |
| 2023-06-28 | 14,980.00 | 15,200.00 | 14,300.00 | 15,190.00 | 15,190.00 | 4,310 |
| 2023-06-27 | 15,100.00 | 15,360.00 | 14,500.00 | 14,660.00 | 14,660.00 | 5,896 |
| 2023-06-26 | 14,950.00 | 15,300.00 | 14,630.00 | 14,970.00 | 14,970.00 | 5,715 |
| 2023-06-23 | 15,000.00 | 15,000.00 | 14,200.00 | 14,250.00 | 14,250.00 | 4,744 |
| 2023-06-22 | 14,960.00 | 15,400.00 | 14,200.00 | 14,500.00 | 14,500.00 | 7,156 |
| 2023-06-21 | 14,390.00 | 14,400.00 | 13,010.00 | 14,150.00 | 14,150.00 | 1,529 |
| 2023-06-20 | 13,550.00 | 14,000.00 | 13,400.00 | 13,610.00 | 13,610.00 | 810 |
| 2023-06-19 | 14,590.00 | 14,590.00 | 13,500.00 | 13,550.00 | 13,550.00 | 4,661 |
| 2023-06-16 | 14,350.00 | 14,970.00 | 14,110.00 | 14,490.00 | 14,490.00 | 221 |
| 2023-06-15 | 14,900.00 | 14,900.00 | 14,010.00 | 14,350.00 | 14,350.00 | 3,346 |
| 2023-06-14 | 14,800.00 | 14,800.00 | 14,260.00 | 14,390.00 | 14,390.00 | 550 |
| 2023-06-13 | 14,470.00 | 14,470.00 | 14,000.00 | 14,230.00 | 14,230.00 | 11,845 |
| 2023-06-12 | 14,850.00 | 14,860.00 | 14,070.00 | 14,320.00 | 14,320.00 | 1,735 |
| 2023-06-09 | 14,970.00 | 14,970.00 | 14,000.00 | 14,490.00 | 14,490.00 | 5,746 |
| 2023-06-08 | 14,320.00 | 14,840.00 | 14,320.00 | 14,780.00 | 14,780.00 | 160 |
| 2023-06-07 | 14,900.00 | 14,900.00 | 14,310.00 | 14,490.00 | 14,490.00 | 414 |
| 2023-06-05 | 14,620.00 | 14,620.00 | 14,230.00 | 14,230.00 | 14,230.00 | 1,052 |
| 2023-06-02 | 14,970.00 | 14,970.00 | 14,480.00 | 14,730.00 | 14,730.00 | 1,276 |
| 2023-06-01 | 14,950.00 | 14,970.00 | 14,320.00 | 14,700.00 | 14,700.00 | 143 |
| 2023-05-31 | 14,940.00 | 14,940.00 | 14,300.00 | 14,430.00 | 14,430.00 | 541 |
| 2023-05-30 | 14,690.00 | 14,980.00 | 13,900.00 | 14,430.00 | 14,430.00 | 3,795 |
| 2023-05-26 | 14,740.00 | 14,740.00 | 14,350.00 | 14,700.00 | 14,700.00 | 1,274 |
| 2023-05-25 | 14,480.00 | 14,870.00 | 13,990.00 | 14,760.00 | 14,760.00 | 1,276 |
| 2023-05-24 | 14,500.00 | 14,890.00 | 13,910.00 | 14,000.00 | 14,000.00 | 2,517 |
| 2023-05-23 | 14,910.00 | 14,910.00 | 14,000.00 | 14,260.00 | 14,260.00 | 717 |
| 2023-05-22 | 14,940.00 | 14,940.00 | 14,250.00 | 14,310.00 | 14,310.00 | 1,053 |
| 2023-05-19 | 14,960.00 | 14,970.00 | 14,330.00 | 14,750.00 | 14,750.00 | 919 |
| 2023-05-18 | 14,870.00 | 14,870.00 | 14,550.00 | 14,730.00 | 14,730.00 | 1,521 |
| 2023-05-17 | 14,960.00 | 14,960.00 | 14,300.00 | 14,550.00 | 14,550.00 | 1,626 |
| 2023-05-16 | 14,980.00 | 14,980.00 | 14,010.00 | 14,750.00 | 14,750.00 | 7,265 |
| 2023-05-15 | 14,950.00 | 14,990.00 | 14,070.00 | 14,800.00 | 14,800.00 | 2,163 |
| 2023-05-12 | 14,980.00 | 14,980.00 | 14,400.00 | 14,660.00 | 14,660.00 | 1,295 |
| 2023-05-11 | 14,860.00 | 14,980.00 | 14,270.00 | 14,700.00 | 14,700.00 | 469 |
| 2023-05-10 | 14,760.00 | 15,000.00 | 14,680.00 | 14,700.00 | 14,700.00 | 1,333 |
| 2023-05-09 | 15,190.00 | 15,190.00 | 14,090.00 | 14,680.00 | 14,680.00 | 1,147 |
| 2023-05-08 | 15,000.00 | 15,270.00 | 14,640.00 | 14,650.00 | 14,650.00 | 120 |
| 2023-05-04 | 15,000.00 | 15,000.00 | 14,380.00 | 14,950.00 | 14,950.00 | 168 |
| 2023-05-03 | 14,890.00 | 15,000.00 | 14,210.00 | 15,000.00 | 15,000.00 | 1,236 |
| 2023-05-02 | 14,090.00 | 14,890.00 | 14,090.00 | 14,500.00 | 14,500.00 | 1,646 |
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.