229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 16,850.00 | 16,850.00 | 14,250.00 | 14,550.00 | 14,550.00 | 2,548 |
| 2022-05-11 | 15,950.00 | 15,950.00 | 14,750.00 | 15,700.00 | 15,700.00 | 4,082 |
| 2022-05-10 | 16,300.00 | 16,300.00 | 15,050.00 | 15,900.00 | 15,900.00 | 2,095 |
| 2022-05-06 | 16,800.00 | 16,800.00 | 15,900.00 | 16,450.00 | 16,450.00 | 971 |
| 2022-05-04 | 17,050.00 | 17,450.00 | 16,300.00 | 16,850.00 | 16,850.00 | 629 |
| 2022-05-03 | 16,900.00 | 16,950.00 | 16,100.00 | 16,900.00 | 16,900.00 | 1,919 |
| 2022-05-02 | 17,000.00 | 17,000.00 | 16,250.00 | 16,450.00 | 16,450.00 | 1,669 |
| 2022-04-29 | 16,950.00 | 17,000.00 | 15,050.00 | 16,650.00 | 16,650.00 | 2,444 |
| 2022-04-28 | 17,400.00 | 17,400.00 | 16,450.00 | 16,450.00 | 16,450.00 | 2,332 |
| 2022-04-27 | 17,500.00 | 17,500.00 | 16,600.00 | 16,800.00 | 16,800.00 | 1,840 |
| 2022-04-26 | 17,250.00 | 17,300.00 | 16,800.00 | 17,000.00 | 17,000.00 | 740 |
| 2022-04-25 | 17,300.00 | 17,300.00 | 16,500.00 | 16,950.00 | 16,950.00 | 2,901 |
| 2022-04-22 | 17,000.00 | 17,350.00 | 16,350.00 | 17,300.00 | 17,300.00 | 4,062 |
| 2022-04-21 | 17,400.00 | 17,400.00 | 16,300.00 | 16,650.00 | 16,650.00 | 2,756 |
| 2022-04-20 | 17,000.00 | 17,400.00 | 16,000.00 | 17,100.00 | 17,100.00 | 1,717 |
| 2022-04-19 | 17,250.00 | 17,300.00 | 17,150.00 | 17,200.00 | 17,200.00 | 228 |
| 2022-04-18 | 17,200.00 | 17,350.00 | 16,900.00 | 17,150.00 | 17,150.00 | 2,497 |
| 2022-04-15 | 17,400.00 | 17,400.00 | 16,900.00 | 17,200.00 | 17,200.00 | 3,019 |
| 2022-04-14 | 17,400.00 | 17,400.00 | 17,050.00 | 17,400.00 | 17,400.00 | 7,389 |
| 2022-04-13 | 17,500.00 | 17,550.00 | 16,550.00 | 16,900.00 | 16,900.00 | 1,557 |
| 2022-04-12 | 17,400.00 | 17,400.00 | 16,800.00 | 17,050.00 | 17,050.00 | 2,095 |
| 2022-04-11 | 17,900.00 | 18,000.00 | 16,750.00 | 16,900.00 | 16,900.00 | 12,378 |
| 2022-04-08 | 17,450.00 | 17,450.00 | 16,850.00 | 17,150.00 | 17,150.00 | 2,083 |
| 2022-04-07 | 17,500.00 | 17,950.00 | 16,900.00 | 17,200.00 | 17,200.00 | 4,358 |
| 2022-04-06 | 17,500.00 | 17,500.00 | 16,850.00 | 17,000.00 | 17,000.00 | 1,767 |
| 2022-04-05 | 18,050.00 | 18,050.00 | 17,300.00 | 17,350.00 | 17,350.00 | 5,305 |
| 2022-04-04 | 18,050.00 | 18,050.00 | 17,500.00 | 17,700.00 | 17,700.00 | 1,933 |
| 2022-04-01 | 18,450.00 | 18,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | 2,749 |
| 2022-03-31 | 17,900.00 | 18,800.00 | 17,400.00 | 18,000.00 | 18,000.00 | 4,719 |
| 2022-03-30 | 18,500.00 | 18,850.00 | 17,550.00 | 17,850.00 | 17,850.00 | 3,441 |
| 2022-03-29 | 18,450.00 | 18,450.00 | 17,750.00 | 17,750.00 | 17,750.00 | 2,800 |
| 2022-03-28 | 18,500.00 | 19,000.00 | 17,850.00 | 18,300.00 | 18,300.00 | 3,595 |
| 2022-03-25 | 19,450.00 | 19,450.00 | 18,000.00 | 18,400.00 | 18,400.00 | 15,593 |
| 2022-03-24 | 19,500.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | 929 |
| 2022-03-23 | 19,450.00 | 19,450.00 | 19,050.00 | 19,100.00 | 19,100.00 | 601 |
| 2022-03-22 | 19,450.00 | 19,450.00 | 19,100.00 | 19,300.00 | 19,300.00 | 427 |
| 2022-03-21 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0 |
| 2022-03-18 | 19,450.00 | 19,650.00 | 18,850.00 | 19,350.00 | 19,350.00 | 761 |
| 2022-03-17 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0 |
| 2022-03-16 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0 |
| 2022-03-15 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0 |
| 2022-03-14 | 19,300.00 | 19,450.00 | 19,250.00 | 19,400.00 | 19,400.00 | 892 |
| 2022-03-11 | 19,500.00 | 19,600.00 | 19,000.00 | 19,150.00 | 19,150.00 | 1,761 |
| 2022-03-10 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0 |
| 2022-03-08 | 18,950.00 | 19,700.00 | 18,500.00 | 19,500.00 | 19,500.00 | 2,118 |
| 2022-03-07 | 19,400.00 | 19,400.00 | 18,400.00 | 18,900.00 | 18,900.00 | 893 |
| 2022-03-04 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0 |
| 2022-03-03 | 18,900.00 | 18,900.00 | 18,500.00 | 18,600.00 | 18,600.00 | 900 |
| 2022-03-02 | 18,900.00 | 18,900.00 | 18,050.00 | 18,550.00 | 18,550.00 | 2,244 |
| 2022-02-28 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0 |
| 2022-02-25 | 18,950.00 | 18,950.00 | 18,000.00 | 18,500.00 | 18,500.00 | 452 |
| 2022-02-24 | 18,700.00 | 18,700.00 | 18,000.00 | 18,500.00 | 18,500.00 | 948 |
| 2022-02-23 | 19,050.00 | 19,050.00 | 18,500.00 | 18,750.00 | 18,750.00 | 919 |
| 2022-02-22 | 18,900.00 | 18,900.00 | 18,000.00 | 18,450.00 | 18,450.00 | 353 |
| 2022-02-21 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0 |
| 2022-02-18 | 18,350.00 | 18,450.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1,317 |
| 2022-02-17 | 18,450.00 | 18,950.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,013 |
| 2022-02-16 | 18,850.00 | 18,850.00 | 17,850.00 | 18,050.00 | 18,050.00 | 1,568 |
| 2022-02-15 | 18,450.00 | 18,650.00 | 17,750.00 | 18,500.00 | 18,500.00 | 277 |
| 2022-02-14 | 18,850.00 | 18,850.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1,123 |
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.