229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 13,500.00 | 13,600.00 | 13,100.00 | 13,400.00 | 13,400.00 | 714 |
| 2022-08-05 | 13,400.00 | 13,500.00 | 13,000.00 | 13,450.00 | 13,450.00 | 784 |
| 2022-08-04 | 12,950.00 | 13,350.00 | 12,800.00 | 13,250.00 | 13,250.00 | 2,738 |
| 2022-08-03 | 12,800.00 | 13,000.00 | 12,550.00 | 12,850.00 | 12,850.00 | 824 |
| 2022-08-02 | 12,500.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,750.00 | 1,886 |
| 2022-08-01 | 12,300.00 | 13,000.00 | 11,700.00 | 12,750.00 | 12,750.00 | 2,192 |
| 2022-07-29 | 12,000.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 734 |
| 2022-07-28 | 12,250.00 | 12,250.00 | 11,650.00 | 11,950.00 | 11,950.00 | 1,300 |
| 2022-07-27 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 927 |
| 2022-07-26 | 12,250.00 | 12,250.00 | 11,800.00 | 12,150.00 | 12,150.00 | 511 |
| 2022-07-25 | 12,300.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | 621 |
| 2022-07-22 | 12,300.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1,160 |
| 2022-07-21 | 12,400.00 | 12,400.00 | 11,850.00 | 12,100.00 | 12,100.00 | 1,738 |
| 2022-07-20 | 12,200.00 | 12,450.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1,167 |
| 2022-07-19 | 12,450.00 | 12,450.00 | 11,950.00 | 12,100.00 | 12,100.00 | 604 |
| 2022-07-18 | 12,900.00 | 12,900.00 | 11,950.00 | 12,250.00 | 12,250.00 | 796 |
| 2022-07-15 | 12,950.00 | 12,950.00 | 12,100.00 | 12,500.00 | 12,500.00 | 4,177 |
| 2022-07-14 | 12,800.00 | 12,800.00 | 12,150.00 | 12,500.00 | 12,500.00 | 42 |
| 2022-07-13 | 11,400.00 | 12,600.00 | 11,400.00 | 12,550.00 | 12,550.00 | 269 |
| 2022-07-12 | 12,750.00 | 12,750.00 | 12,000.00 | 12,450.00 | 12,450.00 | 1,211 |
| 2022-07-11 | 12,450.00 | 12,500.00 | 12,150.00 | 12,450.00 | 12,450.00 | 330 |
| 2022-07-08 | 12,550.00 | 12,750.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1,878 |
| 2022-07-07 | 12,450.00 | 12,450.00 | 11,850.00 | 12,400.00 | 12,400.00 | 1,467 |
| 2022-07-06 | 12,450.00 | 12,750.00 | 11,800.00 | 12,250.00 | 12,250.00 | 242 |
| 2022-07-05 | 11,900.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | 568 |
| 2022-07-04 | 12,300.00 | 12,300.00 | 11,700.00 | 11,950.00 | 11,950.00 | 949 |
| 2022-07-01 | 12,800.00 | 12,850.00 | 11,900.00 | 12,150.00 | 12,150.00 | 2,104 |
| 2022-06-30 | 12,750.00 | 12,750.00 | 12,150.00 | 12,150.00 | 12,150.00 | 682 |
| 2022-06-29 | 12,650.00 | 12,950.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1,235 |
| 2022-06-28 | 12,400.00 | 12,850.00 | 11,850.00 | 12,800.00 | 12,800.00 | 1,482 |
| 2022-06-27 | 11,600.00 | 12,500.00 | 10,700.00 | 12,200.00 | 12,200.00 | 3,786 |
| 2022-06-24 | 11,350.00 | 11,350.00 | 10,900.00 | 11,250.00 | 11,250.00 | 857 |
| 2022-06-23 | 11,050.00 | 11,450.00 | 10,300.00 | 11,350.00 | 11,350.00 | 3,622 |
| 2022-06-22 | 11,000.00 | 11,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1,364 |
| 2022-06-21 | 12,500.00 | 12,500.00 | 10,300.00 | 10,800.00 | 10,800.00 | 17,966 |
| 2022-06-20 | 12,950.00 | 13,000.00 | 11,550.00 | 11,900.00 | 11,900.00 | 3,851 |
| 2022-06-17 | 13,200.00 | 13,500.00 | 12,500.00 | 13,050.00 | 13,050.00 | 852 |
| 2022-06-16 | 12,600.00 | 14,200.00 | 12,600.00 | 13,600.00 | 13,600.00 | 724 |
| 2022-06-15 | 14,000.00 | 14,150.00 | 12,250.00 | 13,350.00 | 13,350.00 | 4,270 |
| 2022-06-14 | 13,600.00 | 14,100.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1,672 |
| 2022-06-13 | 14,000.00 | 14,250.00 | 13,700.00 | 14,100.00 | 14,100.00 | 843 |
| 2022-06-10 | 13,950.00 | 14,350.00 | 13,250.00 | 14,300.00 | 14,300.00 | 1,498 |
| 2022-06-09 | 14,700.00 | 14,700.00 | 13,900.00 | 14,350.00 | 14,350.00 | 1,622 |
| 2022-06-08 | 14,300.00 | 14,500.00 | 14,100.00 | 14,350.00 | 14,350.00 | 766 |
| 2022-06-07 | 14,450.00 | 14,450.00 | 13,850.00 | 14,200.00 | 14,200.00 | 1,422 |
| 2022-06-03 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1,799 |
| 2022-06-02 | 14,450.00 | 14,500.00 | 13,950.00 | 14,250.00 | 14,250.00 | 2,120 |
| 2022-05-31 | 14,500.00 | 14,500.00 | 13,600.00 | 13,950.00 | 13,950.00 | 1,748 |
| 2022-05-30 | 12,400.00 | 14,450.00 | 12,400.00 | 14,350.00 | 14,350.00 | 3,801 |
| 2022-05-27 | 12,050.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 2,269 |
| 2022-05-26 | 11,900.00 | 11,900.00 | 10,500.00 | 11,850.00 | 11,850.00 | 11,053 |
| 2022-05-25 | 12,700.00 | 12,700.00 | 11,550.00 | 11,550.00 | 11,550.00 | 7,338 |
| 2022-05-24 | 12,800.00 | 13,200.00 | 12,300.00 | 12,700.00 | 12,700.00 | 1,490 |
| 2022-05-23 | 13,000.00 | 13,300.00 | 12,350.00 | 12,800.00 | 12,800.00 | 673 |
| 2022-05-20 | 13,800.00 | 13,800.00 | 12,450.00 | 12,850.00 | 12,850.00 | 1,607 |
| 2022-05-19 | 13,000.00 | 13,450.00 | 12,600.00 | 13,100.00 | 13,100.00 | 930 |
| 2022-05-18 | 13,600.00 | 13,600.00 | 12,250.00 | 13,250.00 | 13,250.00 | 3,700 |
| 2022-05-17 | 13,900.00 | 13,900.00 | 12,800.00 | 13,350.00 | 13,350.00 | 3,541 |
| 2022-05-16 | 13,050.00 | 14,300.00 | 12,400.00 | 12,800.00 | 12,800.00 | 36,802 |
| 2022-05-13 | 15,250.00 | 15,250.00 | 13,950.00 | 14,550.00 | 14,550.00 | 3,277 |
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.