229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 10,400.00 | 10,400.00 | 9,670.00 | 9,980.00 | 9,980.00 | 6,323 |
| 2026-04-15 | 12,000.00 | 12,500.00 | 9,880.00 | 10,400.00 | 10,400.00 | 18,756 |
| 2026-04-14 | 12,010.00 | 12,890.00 | 11,500.00 | 11,620.00 | 11,620.00 | 9,745 |
| 2026-04-13 | 13,400.00 | 13,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | 3,703 |
| 2026-04-10 | 13,000.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | 4,963 |
| 2026-04-09 | 13,000.00 | 13,540.00 | 12,050.00 | 12,940.00 | 12,940.00 | 9,899 |
| 2026-04-08 | 13,500.00 | 14,700.00 | 12,800.00 | 13,640.00 | 13,640.00 | 8,674 |
| 2026-04-07 | 13,400.00 | 14,470.00 | 13,200.00 | 13,860.00 | 13,860.00 | 17,984 |
| 2026-04-06 | 12,900.00 | 12,940.00 | 12,200.00 | 12,940.00 | 12,940.00 | 12,427 |
| 2026-04-03 | 8,410.00 | 11,270.00 | 8,410.00 | 11,260.00 | 11,260.00 | 12,506 |
| 2026-04-02 | 9,600.00 | 9,990.00 | 9,440.00 | 9,800.00 | 9,800.00 | 2,843 |
| 2026-04-01 | 9,000.00 | 9,850.00 | 8,730.00 | 9,450.00 | 9,450.00 | 2,797 |
| 2026-03-31 | 8,670.00 | 8,800.00 | 8,200.00 | 8,790.00 | 8,790.00 | 10,657 |
| 2026-03-30 | 8,200.00 | 8,800.00 | 8,030.00 | 8,630.00 | 8,630.00 | 11,996 |
| 2026-03-27 | 7,200.00 | 8,040.00 | 6,840.00 | 8,040.00 | 8,040.00 | 3,918 |
| 2026-03-26 | 7,590.00 | 7,590.00 | 6,800.00 | 7,000.00 | 7,000.00 | 13,953 |
| 2026-03-25 | 7,990.00 | 7,990.00 | 6,800.00 | 7,300.00 | 7,300.00 | 9,209 |
| 2026-03-24 | 8,160.00 | 8,160.00 | 7,620.00 | 7,990.00 | 7,990.00 | 7,858 |
| 2026-03-23 | 8,370.00 | 8,370.00 | 7,210.00 | 8,000.00 | 8,000.00 | 2,517 |
| 2026-03-20 | 8,500.00 | 8,600.00 | 7,840.00 | 8,230.00 | 8,230.00 | 11,660 |
| 2026-03-19 | 8,780.00 | 8,780.00 | 8,200.00 | 8,490.00 | 8,490.00 | 8,458 |
| 2026-03-18 | 9,000.00 | 9,200.00 | 8,500.00 | 8,710.00 | 8,710.00 | 12,868 |
| 2026-03-17 | 8,990.00 | 8,990.00 | 8,510.00 | 8,920.00 | 8,920.00 | 1,361 |
| 2026-03-16 | 8,500.00 | 9,950.00 | 8,350.00 | 8,820.00 | 8,820.00 | 19,578 |
| 2026-03-13 | 8,920.00 | 8,920.00 | 8,410.00 | 8,820.00 | 8,820.00 | 360 |
| 2026-03-12 | 8,990.00 | 8,990.00 | 8,610.00 | 8,880.00 | 8,880.00 | 1,670 |
| 2026-03-11 | 9,000.00 | 10,200.00 | 8,650.00 | 8,940.00 | 8,940.00 | 2,811 |
| 2026-03-10 | 8,990.00 | 8,990.00 | 8,000.00 | 8,870.00 | 8,870.00 | 2,824 |
| 2026-03-09 | 8,800.00 | 9,120.00 | 8,500.00 | 8,890.00 | 8,890.00 | 10,542 |
| 2026-03-06 | 9,190.00 | 9,400.00 | 8,600.00 | 9,140.00 | 9,140.00 | 5,835 |
| 2026-03-05 | 9,200.00 | 9,400.00 | 8,800.00 | 9,170.00 | 9,170.00 | 4,757 |
| 2026-03-04 | 9,090.00 | 9,120.00 | 7,770.00 | 9,120.00 | 9,120.00 | 6,695 |
| 2026-03-03 | 9,370.00 | 9,370.00 | 8,900.00 | 9,120.00 | 9,120.00 | 1,530 |
| 2026-02-27 | 9,350.00 | 9,350.00 | 9,000.00 | 9,210.00 | 9,210.00 | 7,867 |
| 2026-02-26 | 9,530.00 | 9,590.00 | 9,010.00 | 9,040.00 | 9,040.00 | 8,570 |
| 2026-02-25 | 10,000.00 | 10,000.00 | 8,710.00 | 9,530.00 | 9,530.00 | 16,560 |
| 2026-02-24 | 10,200.00 | 10,560.00 | 10,000.00 | 10,130.00 | 10,130.00 | 3,665 |
| 2026-02-23 | 10,260.00 | 10,650.00 | 10,050.00 | 10,200.00 | 10,200.00 | 8,494 |
| 2026-02-20 | 11,570.00 | 11,570.00 | 10,500.00 | 10,750.00 | 10,750.00 | 6,917 |
| 2026-02-19 | 11,680.00 | 11,680.00 | 11,050.00 | 11,410.00 | 11,410.00 | 3,732 |
| 2026-02-13 | 11,900.00 | 11,900.00 | 11,530.00 | 11,530.00 | 11,530.00 | 6,063 |
| 2026-02-12 | 11,550.00 | 11,950.00 | 11,360.00 | 11,800.00 | 11,800.00 | 2,882 |
| 2026-02-11 | 11,930.00 | 11,930.00 | 11,200.00 | 11,550.00 | 11,550.00 | 2,137 |
| 2026-02-10 | 11,310.00 | 11,990.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2,230 |
| 2026-02-09 | 11,090.00 | 11,990.00 | 10,970.00 | 11,310.00 | 11,310.00 | 3,794 |
| 2026-02-06 | 10,880.00 | 11,440.00 | 10,000.00 | 10,820.00 | 10,820.00 | 2,470 |
| 2026-02-05 | 11,520.00 | 11,520.00 | 10,910.00 | 10,910.00 | 10,910.00 | 7,888 |
| 2026-02-04 | 11,990.00 | 11,990.00 | 11,080.00 | 11,520.00 | 11,520.00 | 2,803 |
| 2026-02-03 | 11,970.00 | 11,970.00 | 11,500.00 | 11,650.00 | 11,650.00 | 1,128 |
| 2026-02-02 | 11,500.00 | 12,500.00 | 11,030.00 | 11,980.00 | 11,980.00 | 3,012 |
| 2026-01-30 | 12,490.00 | 12,490.00 | 11,850.00 | 12,000.00 | 12,000.00 | 2,634 |
| 2026-01-29 | 12,000.00 | 12,470.00 | 11,580.00 | 11,920.00 | 11,920.00 | 7,312 |
| 2026-01-28 | 12,830.00 | 12,840.00 | 11,900.00 | 12,000.00 | 12,000.00 | 7,177 |
| 2026-01-27 | 12,950.00 | 12,950.00 | 12,160.00 | 12,410.00 | 12,410.00 | 2,582 |
| 2026-01-26 | 13,000.00 | 13,000.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,830 |
| 2026-01-23 | 12,500.00 | 13,000.00 | 12,200.00 | 12,620.00 | 12,620.00 | 2,891 |
| 2026-01-22 | 12,500.00 | 12,500.00 | 11,760.00 | 12,280.00 | 12,280.00 | 3,093 |
| 2026-01-21 | 13,500.00 | 13,500.00 | 10,910.00 | 11,750.00 | 11,750.00 | 8,818 |
| 2026-01-20 | 13,870.00 | 13,870.00 | 12,570.00 | 12,830.00 | 12,830.00 | 2,117 |
| 2026-01-19 | 13,940.00 | 13,970.00 | 13,090.00 | 13,430.00 | 13,430.00 | 856 |
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.