229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 263 |
| 2022-11-04 | 11,400.00 | 11,400.00 | 9,610.00 | 11,100.00 | 11,100.00 | 356 |
| 2022-11-03 | 11,500.00 | 11,900.00 | 10,550.00 | 11,100.00 | 11,100.00 | 254 |
| 2022-11-02 | 11,400.00 | 11,450.00 | 10,600.00 | 11,050.00 | 11,050.00 | 119 |
| 2022-11-01 | 11,650.00 | 11,650.00 | 10,850.00 | 11,050.00 | 11,050.00 | 1,123 |
| 2022-10-31 | 11,700.00 | 11,700.00 | 11,050.00 | 11,100.00 | 11,100.00 | 1,050 |
| 2022-10-28 | 12,300.00 | 12,300.00 | 11,500.00 | 11,700.00 | 11,700.00 | 377 |
| 2022-10-27 | 12,300.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,156 |
| 2022-10-26 | 11,650.00 | 12,050.00 | 11,600.00 | 11,900.00 | 11,900.00 | 60 |
| 2022-10-25 | 12,200.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | 160 |
| 2022-10-24 | 12,000.00 | 12,050.00 | 11,200.00 | 11,950.00 | 11,950.00 | 387 |
| 2022-10-21 | 12,000.00 | 12,000.00 | 11,200.00 | 11,200.00 | 11,200.00 | 532 |
| 2022-10-20 | 12,450.00 | 12,450.00 | 11,350.00 | 11,850.00 | 11,850.00 | 587 |
| 2022-10-19 | 12,000.00 | 12,300.00 | 11,600.00 | 12,200.00 | 12,200.00 | 2,786 |
| 2022-10-18 | 12,000.00 | 12,000.00 | 11,050.00 | 11,850.00 | 11,850.00 | 352 |
| 2022-10-17 | 11,500.00 | 11,900.00 | 10,950.00 | 11,250.00 | 11,250.00 | 444 |
| 2022-10-14 | 11,450.00 | 11,850.00 | 11,000.00 | 11,250.00 | 11,250.00 | 98 |
| 2022-10-13 | 11,500.00 | 12,350.00 | 10,550.00 | 11,050.00 | 11,050.00 | 832 |
| 2022-10-12 | 11,800.00 | 11,800.00 | 10,650.00 | 11,300.00 | 11,300.00 | 366 |
| 2022-10-11 | 11,950.00 | 12,000.00 | 11,500.00 | 11,750.00 | 11,750.00 | 178 |
| 2022-10-07 | 12,850.00 | 12,850.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,371 |
| 2022-10-06 | 12,850.00 | 12,850.00 | 12,150.00 | 12,500.00 | 12,500.00 | 1,002 |
| 2022-10-05 | 12,300.00 | 12,900.00 | 11,650.00 | 12,650.00 | 12,650.00 | 2,391 |
| 2022-10-04 | 11,800.00 | 12,300.00 | 11,650.00 | 11,900.00 | 11,900.00 | 2,711 |
| 2022-09-30 | 11,050.00 | 11,850.00 | 10,550.00 | 11,500.00 | 11,500.00 | 7,952 |
| 2022-09-29 | 11,550.00 | 11,900.00 | 11,050.00 | 11,600.00 | 11,600.00 | 382 |
| 2022-09-28 | 11,400.00 | 11,450.00 | 10,750.00 | 11,200.00 | 11,200.00 | 392 |
| 2022-09-27 | 11,850.00 | 11,900.00 | 11,000.00 | 11,300.00 | 11,300.00 | 647 |
| 2022-09-26 | 12,200.00 | 12,200.00 | 10,200.00 | 11,700.00 | 11,700.00 | 6,728 |
| 2022-09-23 | 12,500.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 2,081 |
| 2022-09-22 | 12,850.00 | 12,850.00 | 12,000.00 | 12,400.00 | 12,400.00 | 3,637 |
| 2022-09-21 | 12,900.00 | 12,900.00 | 12,200.00 | 12,450.00 | 12,450.00 | 82 |
| 2022-09-20 | 12,900.00 | 12,900.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1,557 |
| 2022-09-19 | 12,600.00 | 12,650.00 | 12,250.00 | 12,500.00 | 12,500.00 | 266 |
| 2022-09-16 | 13,000.00 | 13,000.00 | 12,000.00 | 12,650.00 | 12,650.00 | 348 |
| 2022-09-15 | 11,800.00 | 12,650.00 | 11,800.00 | 12,650.00 | 12,650.00 | 57 |
| 2022-09-14 | 12,750.00 | 12,800.00 | 10,800.00 | 12,650.00 | 12,650.00 | 383 |
| 2022-09-13 | 12,250.00 | 12,900.00 | 11,900.00 | 12,650.00 | 12,650.00 | 757 |
| 2022-09-08 | 12,200.00 | 12,450.00 | 12,100.00 | 12,250.00 | 12,250.00 | 596 |
| 2022-09-07 | 12,250.00 | 12,250.00 | 11,250.00 | 12,150.00 | 12,150.00 | 827 |
| 2022-09-06 | 12,500.00 | 12,900.00 | 12,000.00 | 12,200.00 | 12,200.00 | 78 |
| 2022-09-05 | 11,600.00 | 12,500.00 | 11,600.00 | 12,200.00 | 12,200.00 | 511 |
| 2022-09-02 | 12,900.00 | 12,900.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1,787 |
| 2022-09-01 | 13,200.00 | 13,200.00 | 12,250.00 | 12,250.00 | 12,250.00 | 2,406 |
| 2022-08-31 | 13,400.00 | 13,400.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,060 |
| 2022-08-30 | 13,500.00 | 13,500.00 | 12,550.00 | 12,950.00 | 12,950.00 | 140 |
| 2022-08-29 | 13,000.00 | 13,900.00 | 12,800.00 | 12,950.00 | 12,950.00 | 138 |
| 2022-08-26 | 13,000.00 | 13,000.00 | 12,300.00 | 12,850.00 | 12,850.00 | 72 |
| 2022-08-25 | 12,800.00 | 12,800.00 | 12,350.00 | 12,750.00 | 12,750.00 | 539 |
| 2022-08-24 | 13,000.00 | 13,050.00 | 12,400.00 | 12,850.00 | 12,850.00 | 1,340 |
| 2022-08-23 | 13,200.00 | 13,200.00 | 12,400.00 | 12,800.00 | 12,800.00 | 839 |
| 2022-08-22 | 13,000.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 150 |
| 2022-08-19 | 13,000.00 | 13,500.00 | 12,700.00 | 12,700.00 | 12,700.00 | 855 |
| 2022-08-18 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 351 |
| 2022-08-17 | 13,200.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | 434 |
| 2022-08-16 | 13,350.00 | 13,350.00 | 12,650.00 | 13,100.00 | 13,100.00 | 1,772 |
| 2022-08-12 | 13,400.00 | 13,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | 979 |
| 2022-08-11 | 13,200.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1,212 |
| 2022-08-10 | 12,600.00 | 13,700.00 | 12,450.00 | 13,100.00 | 13,100.00 | 3,939 |
| 2022-08-09 | 13,500.00 | 13,500.00 | 12,450.00 | 12,600.00 | 12,600.00 | 2,357 |
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.