229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 14,990.00 | 14,990.00 | 14,280.00 | 14,470.00 | 14,470.00 | 164 |
| 2023-04-27 | 15,000.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | 457 |
| 2023-04-26 | 14,850.00 | 14,850.00 | 14,370.00 | 14,550.00 | 14,550.00 | 394 |
| 2023-04-25 | 15,000.00 | 15,000.00 | 14,400.00 | 14,570.00 | 14,570.00 | 1,344 |
| 2023-04-24 | 14,520.00 | 15,200.00 | 14,510.00 | 14,780.00 | 14,780.00 | 2,196 |
| 2023-04-21 | 15,250.00 | 15,250.00 | 14,640.00 | 14,740.00 | 14,740.00 | 1,322 |
| 2023-04-20 | 14,600.00 | 15,350.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1,491 |
| 2023-04-19 | 15,000.00 | 15,000.00 | 14,570.00 | 14,640.00 | 14,640.00 | 605 |
| 2023-04-18 | 14,760.00 | 14,780.00 | 14,210.00 | 14,570.00 | 14,570.00 | 977 |
| 2023-04-17 | 15,300.00 | 15,300.00 | 14,070.00 | 14,300.00 | 14,300.00 | 5,285 |
| 2023-04-14 | 15,350.00 | 15,350.00 | 14,810.00 | 15,280.00 | 15,280.00 | 889 |
| 2023-04-13 | 14,410.00 | 15,400.00 | 14,020.00 | 15,380.00 | 15,380.00 | 16,715 |
| 2023-04-12 | 15,000.00 | 15,490.00 | 14,500.00 | 14,630.00 | 14,630.00 | 1,399 |
| 2023-04-11 | 15,000.00 | 15,310.00 | 14,260.00 | 14,930.00 | 14,930.00 | 2,962 |
| 2023-04-10 | 15,300.00 | 15,300.00 | 14,670.00 | 14,790.00 | 14,790.00 | 1,186 |
| 2023-04-07 | 15,000.00 | 15,500.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1,624 |
| 2023-04-06 | 15,300.00 | 15,500.00 | 15,000.00 | 15,320.00 | 15,320.00 | 896 |
| 2023-04-05 | 14,850.00 | 15,420.00 | 14,600.00 | 15,000.00 | 15,000.00 | 495 |
| 2023-04-04 | 14,640.00 | 14,640.00 | 14,300.00 | 14,490.00 | 14,490.00 | 1,651 |
| 2023-04-03 | 14,710.00 | 15,280.00 | 14,010.00 | 14,240.00 | 14,240.00 | 3,937 |
| 2023-03-31 | 15,740.00 | 15,990.00 | 14,900.00 | 14,910.00 | 14,910.00 | 7,479 |
| 2023-03-30 | 15,720.00 | 16,480.00 | 15,040.00 | 15,740.00 | 15,740.00 | 4,422 |
| 2023-03-29 | 16,220.00 | 16,220.00 | 15,710.00 | 15,960.00 | 15,960.00 | 1,798 |
| 2023-03-28 | 16,500.00 | 16,500.00 | 15,510.00 | 16,000.00 | 16,000.00 | 640 |
| 2023-03-27 | 16,000.00 | 16,500.00 | 15,650.00 | 16,250.00 | 16,250.00 | 1,086 |
| 2023-03-24 | 15,870.00 | 16,340.00 | 15,200.00 | 15,570.00 | 15,570.00 | 4,414 |
| 2023-03-23 | 17,390.00 | 17,400.00 | 15,360.00 | 15,380.00 | 15,380.00 | 2,673 |
| 2023-03-22 | 17,490.00 | 17,810.00 | 17,000.00 | 17,400.00 | 17,400.00 | 2,173 |
| 2023-03-21 | 17,930.00 | 17,930.00 | 16,700.00 | 17,100.00 | 17,100.00 | 1,186 |
| 2023-03-20 | 17,870.00 | 17,970.00 | 17,230.00 | 17,420.00 | 17,420.00 | 2,945 |
| 2023-03-17 | 18,500.00 | 18,500.00 | 17,270.00 | 17,870.00 | 17,870.00 | 1,012 |
| 2023-03-16 | 18,440.00 | 18,440.00 | 17,770.00 | 18,090.00 | 18,090.00 | 904 |
| 2023-03-15 | 17,900.00 | 18,240.00 | 17,700.00 | 18,180.00 | 18,180.00 | 4,634 |
| 2023-03-14 | 18,000.00 | 18,400.00 | 17,050.00 | 17,900.00 | 17,900.00 | 1,310 |
| 2023-03-13 | 18,290.00 | 18,290.00 | 17,400.00 | 17,900.00 | 17,900.00 | 2,623 |
| 2023-03-10 | 18,440.00 | 18,440.00 | 17,550.00 | 17,800.00 | 17,800.00 | 2,054 |
| 2023-03-09 | 18,050.00 | 18,450.00 | 17,900.00 | 18,170.00 | 18,170.00 | 2,833 |
| 2023-03-08 | 18,000.00 | 18,480.00 | 17,840.00 | 18,050.00 | 18,050.00 | 2,464 |
| 2023-03-07 | 17,100.00 | 18,480.00 | 17,100.00 | 17,870.00 | 17,870.00 | 2,986 |
| 2023-03-06 | 16,900.00 | 18,500.00 | 16,900.00 | 17,860.00 | 17,860.00 | 3,837 |
| 2023-03-03 | 16,500.00 | 16,900.00 | 16,200.00 | 16,860.00 | 16,860.00 | 5,493 |
| 2023-03-02 | 16,970.00 | 16,970.00 | 16,060.00 | 16,500.00 | 16,500.00 | 8,339 |
| 2023-02-28 | 15,130.00 | 17,000.00 | 15,130.00 | 16,680.00 | 16,680.00 | 1,691 |
| 2023-02-27 | 16,950.00 | 16,980.00 | 15,000.00 | 16,540.00 | 16,540.00 | 4,486 |
| 2023-02-24 | 18,750.00 | 18,750.00 | 15,430.00 | 16,300.00 | 16,300.00 | 8,513 |
| 2023-02-23 | 19,990.00 | 19,990.00 | 17,620.00 | 18,150.00 | 18,150.00 | 9,691 |
| 2023-02-22 | 19,500.00 | 19,980.00 | 19,210.00 | 19,300.00 | 19,300.00 | 9,792 |
| 2023-02-21 | 17,900.00 | 19,310.00 | 17,500.00 | 19,310.00 | 19,310.00 | 20,227 |
| 2023-02-20 | 16,000.00 | 17,890.00 | 16,000.00 | 17,890.00 | 17,890.00 | 15,058 |
| 2023-02-17 | 14,990.00 | 15,900.00 | 14,330.00 | 15,800.00 | 15,800.00 | 11,264 |
| 2023-02-16 | 12,650.00 | 14,260.00 | 12,010.00 | 14,260.00 | 14,260.00 | 9,526 |
| 2023-02-15 | 13,620.00 | 13,620.00 | 11,850.00 | 12,400.00 | 12,400.00 | 28,107 |
| 2023-02-14 | 11,650.00 | 11,850.00 | 11,450.00 | 11,850.00 | 11,850.00 | 2,540 |
| 2023-02-13 | 10,850.00 | 10,850.00 | 10,000.00 | 10,310.00 | 10,310.00 | 4,143 |
| 2023-02-10 | 10,500.00 | 10,600.00 | 10,240.00 | 10,440.00 | 10,440.00 | 503 |
| 2023-02-09 | 10,500.00 | 10,550.00 | 10,000.00 | 10,400.00 | 10,400.00 | 3,873 |
| 2023-02-08 | 9,990.00 | 10,480.00 | 9,910.00 | 10,330.00 | 10,330.00 | 2,826 |
| 2023-02-07 | 9,990.00 | 9,990.00 | 9,840.00 | 9,890.00 | 9,890.00 | 949 |
| 2023-02-06 | 9,900.00 | 9,950.00 | 9,820.00 | 9,900.00 | 9,900.00 | 1,554 |
| 2023-02-03 | 10,500.00 | 10,750.00 | 9,750.00 | 9,990.00 | 9,990.00 | 535 |
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.