229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 18,950.00 | 18,950.00 | 18,050.00 | 18,700.00 | 18,700.00 | 1,304 |
| 2022-02-10 | 19,400.00 | 19,400.00 | 18,500.00 | 18,900.00 | 18,900.00 | 250 |
| 2022-02-09 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0 |
| 2022-02-08 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0 |
| 2022-02-07 | 19,100.00 | 19,200.00 | 18,050.00 | 18,700.00 | 18,700.00 | 1,860 |
| 2022-02-04 | 20,000.00 | 20,000.00 | 18,950.00 | 19,250.00 | 19,250.00 | 5,333 |
| 2022-02-03 | 20,000.00 | 20,600.00 | 19,050.00 | 20,000.00 | 20,000.00 | 3,780 |
| 2022-01-28 | 20,550.00 | 20,550.00 | 19,500.00 | 20,000.00 | 20,000.00 | 19 |
| 2022-01-27 | 20,000.00 | 20,500.00 | 19,450.00 | 19,950.00 | 19,950.00 | 574 |
| 2022-01-26 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0 |
| 2022-01-25 | 20,950.00 | 20,950.00 | 19,750.00 | 20,200.00 | 20,200.00 | 364 |
| 2022-01-24 | 20,400.00 | 20,450.00 | 19,800.00 | 20,300.00 | 20,300.00 | 307 |
| 2022-01-21 | 20,500.00 | 20,550.00 | 19,900.00 | 20,200.00 | 20,200.00 | 2,810 |
| 2022-01-20 | 20,900.00 | 20,900.00 | 19,900.00 | 20,550.00 | 20,550.00 | 923 |
| 2022-01-19 | 20,000.00 | 20,950.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1,883 |
| 2022-01-18 | 21,300.00 | 21,950.00 | 20,650.00 | 21,250.00 | 21,250.00 | 2,022 |
| 2022-01-17 | 22,450.00 | 22,450.00 | 21,800.00 | 21,950.00 | 21,950.00 | 17 |
| 2022-01-14 | 21,850.00 | 21,850.00 | 21,250.00 | 21,750.00 | 21,750.00 | 479 |
| 2022-01-13 | 21,950.00 | 21,950.00 | 21,300.00 | 21,700.00 | 21,700.00 | 271 |
| 2022-01-12 | 22,250.00 | 22,250.00 | 21,250.00 | 21,650.00 | 21,650.00 | 1,001 |
| 2022-01-11 | 21,800.00 | 21,850.00 | 21,350.00 | 21,500.00 | 21,500.00 | 2,069 |
| 2022-01-10 | 21,800.00 | 21,800.00 | 21,350.00 | 21,500.00 | 21,500.00 | 1,190 |
| 2022-01-07 | 21,850.00 | 21,850.00 | 21,350.00 | 21,600.00 | 21,600.00 | 445 |
| 2022-01-06 | 21,850.00 | 21,850.00 | 21,450.00 | 21,700.00 | 21,700.00 | 863 |
| 2022-01-05 | 22,400.00 | 22,400.00 | 21,500.00 | 21,900.00 | 21,900.00 | 1,691 |
| 2022-01-04 | 22,100.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 3,251 |
| 2021-12-30 | 22,200.00 | 22,300.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1,100 |
| 2021-12-29 | 22,650.00 | 22,650.00 | 21,300.00 | 21,900.00 | 21,900.00 | 1,239 |
| 2021-12-28 | 23,000.00 | 23,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | 3,122 |
| 2021-12-27 | 22,950.00 | 23,650.00 | 22,550.00 | 23,100.00 | 23,100.00 | 5,385 |
| 2021-12-24 | 22,650.00 | 22,750.00 | 21,500.00 | 22,750.00 | 22,750.00 | 2,197 |
| 2021-12-23 | 22,850.00 | 22,900.00 | 22,150.00 | 22,500.00 | 22,500.00 | 3,782 |
| 2021-12-22 | 22,100.00 | 22,800.00 | 22,000.00 | 22,750.00 | 22,750.00 | 2,351 |
| 2021-12-21 | 22,950.00 | 22,950.00 | 22,100.00 | 22,600.00 | 22,600.00 | 3,052 |
| 2021-12-20 | 22,600.00 | 23,100.00 | 22,100.00 | 22,500.00 | 22,500.00 | 3,088 |
| 2021-12-17 | 22,950.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | 2,368 |
| 2021-12-16 | 23,450.00 | 23,450.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1,415 |
| 2021-12-15 | 23,250.00 | 23,300.00 | 22,700.00 | 22,950.00 | 22,950.00 | 384 |
| 2021-12-14 | 22,000.00 | 23,850.00 | 21,200.00 | 22,650.00 | 22,650.00 | 10,668 |
| 2021-12-13 | 21,350.00 | 22,600.00 | 21,300.00 | 22,400.00 | 22,400.00 | 5,958 |
| 2021-12-10 | 19,850.00 | 21,200.00 | 19,850.00 | 21,000.00 | 21,000.00 | 2,016 |
| 2021-12-09 | 20,250.00 | 20,450.00 | 19,850.00 | 20,450.00 | 20,450.00 | 2,757 |
| 2021-12-08 | 19,500.00 | 20,100.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1,169 |
| 2021-12-07 | 19,900.00 | 20,450.00 | 19,200.00 | 19,600.00 | 19,600.00 | 1,284 |
| 2021-12-06 | 19,750.00 | 19,800.00 | 19,150.00 | 19,750.00 | 19,750.00 | 633 |
| 2021-12-03 | 18,800.00 | 19,950.00 | 18,800.00 | 19,800.00 | 19,800.00 | 333 |
| 2021-12-02 | 19,450.00 | 19,500.00 | 18,800.00 | 19,300.00 | 19,300.00 | 1,926 |
| 2021-12-01 | 19,500.00 | 19,500.00 | 18,600.00 | 19,400.00 | 19,400.00 | 1,377 |
| 2021-11-30 | 19,750.00 | 19,750.00 | 19,050.00 | 19,400.00 | 19,400.00 | 1,605 |
| 2021-11-29 | 19,450.00 | 19,950.00 | 19,000.00 | 19,550.00 | 19,550.00 | 1,563 |
| 2021-11-26 | 19,250.00 | 19,750.00 | 18,600.00 | 19,350.00 | 19,350.00 | 1,108 |
| 2021-11-25 | 18,050.00 | 19,000.00 | 17,500.00 | 19,000.00 | 19,000.00 | 6,021 |
| 2021-11-24 | 19,200.00 | 19,250.00 | 18,600.00 | 18,950.00 | 18,950.00 | 2,760 |
| 2021-11-23 | 20,000.00 | 20,650.00 | 18,700.00 | 18,900.00 | 18,900.00 | 6,784 |
| 2021-11-22 | 20,700.00 | 20,700.00 | 19,000.00 | 19,450.00 | 19,450.00 | 3,524 |
| 2021-11-19 | 20,750.00 | 20,750.00 | 20,050.00 | 20,050.00 | 20,050.00 | 3,066 |
| 2021-11-18 | 20,000.00 | 20,250.00 | 19,900.00 | 20,200.00 | 20,200.00 | 1,402 |
| 2021-11-17 | 20,900.00 | 20,900.00 | 19,800.00 | 20,000.00 | 20,000.00 | 2,190 |
| 2021-11-16 | 20,450.00 | 20,450.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1,289 |
| 2021-11-15 | 20,850.00 | 20,850.00 | 19,950.00 | 20,000.00 | 20,000.00 | 1,460 |
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.