229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 10,000.00 | 10,010.00 | 9,850.00 | 9,880.00 | 9,880.00 | 1,020 |
| 2023-02-01 | 9,560.00 | 9,900.00 | 9,560.00 | 9,890.00 | 9,890.00 | 678 |
| 2023-01-31 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1,069 |
| 2023-01-30 | 9,700.00 | 9,990.00 | 9,540.00 | 9,940.00 | 9,940.00 | 11,072 |
| 2023-01-27 | 9,990.00 | 10,000.00 | 9,670.00 | 9,830.00 | 9,830.00 | 1,264 |
| 2023-01-26 | 9,630.00 | 9,990.00 | 9,630.00 | 9,850.00 | 9,850.00 | 2,818 |
| 2023-01-25 | 10,000.00 | 10,000.00 | 9,500.00 | 9,750.00 | 9,750.00 | 946 |
| 2023-01-20 | 9,840.00 | 10,500.00 | 9,550.00 | 9,790.00 | 9,790.00 | 3,987 |
| 2023-01-19 | 9,400.00 | 9,990.00 | 9,400.00 | 9,840.00 | 9,840.00 | 4,346 |
| 2023-01-18 | 10,400.00 | 10,400.00 | 8,950.00 | 9,350.00 | 9,350.00 | 7,731 |
| 2023-01-17 | 10,350.00 | 10,350.00 | 9,700.00 | 9,980.00 | 9,980.00 | 10,887 |
| 2023-01-16 | 11,350.00 | 11,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1,242 |
| 2023-01-13 | 11,350.00 | 11,350.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1,153 |
| 2023-01-12 | 10,800.00 | 11,900.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1,330 |
| 2023-01-11 | 11,450.00 | 11,500.00 | 10,850.00 | 10,950.00 | 10,950.00 | 521 |
| 2023-01-10 | 11,700.00 | 11,700.00 | 10,700.00 | 11,100.00 | 11,100.00 | 900 |
| 2023-01-09 | 11,500.00 | 12,400.00 | 11,000.00 | 11,250.00 | 11,250.00 | 615 |
| 2023-01-06 | 11,000.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 970 |
| 2023-01-05 | 11,850.00 | 12,100.00 | 10,700.00 | 11,200.00 | 11,200.00 | 2,650 |
| 2023-01-04 | 12,350.00 | 12,350.00 | 11,000.00 | 11,650.00 | 11,650.00 | 1,538 |
| 2023-01-03 | 12,100.00 | 12,100.00 | 11,550.00 | 11,850.00 | 11,850.00 | 1,003 |
| 2023-01-02 | 12,200.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1,114 |
| 2022-12-29 | 12,200.00 | 12,250.00 | 11,700.00 | 11,850.00 | 11,850.00 | 8,941 |
| 2022-12-28 | 12,250.00 | 12,250.00 | 11,700.00 | 11,950.00 | 11,950.00 | 457 |
| 2022-12-27 | 11,750.00 | 12,200.00 | 11,600.00 | 12,000.00 | 12,000.00 | 678 |
| 2022-12-26 | 12,350.00 | 12,350.00 | 11,850.00 | 11,950.00 | 11,950.00 | 512 |
| 2022-12-23 | 12,100.00 | 12,300.00 | 11,850.00 | 12,150.00 | 12,150.00 | 1,305 |
| 2022-12-22 | 12,350.00 | 12,750.00 | 12,000.00 | 12,400.00 | 12,400.00 | 552 |
| 2022-12-21 | 12,400.00 | 12,400.00 | 12,050.00 | 12,350.00 | 12,350.00 | 147 |
| 2022-12-20 | 12,700.00 | 12,750.00 | 11,800.00 | 12,300.00 | 12,300.00 | 12,830 |
| 2022-12-19 | 12,750.00 | 12,750.00 | 12,300.00 | 12,450.00 | 12,450.00 | 3,785 |
| 2022-12-16 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 170 |
| 2022-12-15 | 12,500.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | 1,042 |
| 2022-12-14 | 12,850.00 | 12,850.00 | 12,300.00 | 12,600.00 | 12,600.00 | 906 |
| 2022-12-13 | 12,850.00 | 12,850.00 | 12,350.00 | 12,700.00 | 12,700.00 | 1,747 |
| 2022-12-12 | 12,700.00 | 12,850.00 | 12,400.00 | 12,700.00 | 12,700.00 | 2,119 |
| 2022-12-09 | 12,450.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 186 |
| 2022-12-08 | 12,400.00 | 12,700.00 | 12,150.00 | 12,450.00 | 12,450.00 | 305 |
| 2022-12-07 | 12,850.00 | 12,850.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,746 |
| 2022-12-06 | 12,600.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 2,157 |
| 2022-12-05 | 12,800.00 | 12,800.00 | 12,150.00 | 12,450.00 | 12,450.00 | 381 |
| 2022-12-02 | 12,850.00 | 12,850.00 | 12,050.00 | 12,100.00 | 12,100.00 | 3,132 |
| 2022-12-01 | 12,700.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1,215 |
| 2022-11-30 | 12,850.00 | 12,850.00 | 12,100.00 | 12,500.00 | 12,500.00 | 1,521 |
| 2022-11-29 | 12,700.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 2,367 |
| 2022-11-28 | 12,700.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,811 |
| 2022-11-25 | 12,450.00 | 12,800.00 | 12,450.00 | 12,550.00 | 12,550.00 | 720 |
| 2022-11-24 | 11,800.00 | 12,750.00 | 11,100.00 | 12,600.00 | 12,600.00 | 3,686 |
| 2022-11-23 | 11,750.00 | 11,750.00 | 11,450.00 | 11,550.00 | 11,550.00 | 510 |
| 2022-11-22 | 11,850.00 | 11,850.00 | 11,050.00 | 11,450.00 | 11,450.00 | 2,499 |
| 2022-11-21 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 574 |
| 2022-11-18 | 11,850.00 | 11,850.00 | 11,200.00 | 11,500.00 | 11,500.00 | 382 |
| 2022-11-17 | 11,800.00 | 12,000.00 | 11,100.00 | 11,850.00 | 11,850.00 | 447 |
| 2022-11-16 | 11,250.00 | 11,950.00 | 11,250.00 | 11,800.00 | 11,800.00 | 651 |
| 2022-11-15 | 11,950.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 370 |
| 2022-11-14 | 12,000.00 | 12,000.00 | 11,500.00 | 11,750.00 | 11,750.00 | 927 |
| 2022-11-11 | 11,550.00 | 12,350.00 | 11,500.00 | 11,650.00 | 11,650.00 | 2,267 |
| 2022-11-10 | 11,700.00 | 11,700.00 | 10,950.00 | 11,500.00 | 11,500.00 | 898 |
| 2022-11-09 | 11,200.00 | 11,950.00 | 10,900.00 | 11,750.00 | 11,750.00 | 250 |
| 2022-11-08 | 10,550.00 | 11,450.00 | 10,550.00 | 11,350.00 | 11,350.00 | 344 |
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.