229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 14,000.00 | 14,000.00 | 13,200.00 | 13,680.00 | 13,680.00 | 866 |
| 2025-10-20 | 14,000.00 | 14,000.00 | 13,200.00 | 13,750.00 | 13,750.00 | 1,381 |
| 2025-10-17 | 14,400.00 | 14,400.00 | 13,690.00 | 13,710.00 | 13,710.00 | 1,426 |
| 2025-10-16 | 14,100.00 | 14,100.00 | 13,500.00 | 13,690.00 | 13,690.00 | 3,343 |
| 2025-10-15 | 14,380.00 | 14,380.00 | 13,690.00 | 13,700.00 | 13,700.00 | 5,916 |
| 2025-10-14 | 14,940.00 | 14,940.00 | 14,090.00 | 14,380.00 | 14,380.00 | 1,288 |
| 2025-10-13 | 15,160.00 | 15,160.00 | 14,350.00 | 14,350.00 | 14,350.00 | 6,041 |
| 2025-10-10 | 15,290.00 | 15,300.00 | 14,620.00 | 14,800.00 | 14,800.00 | 5,154 |
| 2025-10-02 | 15,690.00 | 15,690.00 | 14,550.00 | 15,300.00 | 15,300.00 | 4,108 |
| 2025-10-01 | 16,000.00 | 16,000.00 | 14,640.00 | 15,400.00 | 15,400.00 | 2,475 |
| 2025-09-30 | 15,760.00 | 16,140.00 | 15,640.00 | 15,640.00 | 15,640.00 | 4,310 |
| 2025-09-29 | 15,990.00 | 15,990.00 | 15,650.00 | 15,760.00 | 15,760.00 | 1,433 |
| 2025-09-26 | 16,290.00 | 16,290.00 | 15,650.00 | 15,790.00 | 15,790.00 | 2,032 |
| 2025-09-25 | 16,480.00 | 16,480.00 | 15,780.00 | 15,780.00 | 15,780.00 | 5,825 |
| 2025-09-24 | 16,390.00 | 16,390.00 | 15,600.00 | 16,180.00 | 16,180.00 | 3,890 |
| 2025-09-23 | 16,400.00 | 16,400.00 | 15,600.00 | 16,100.00 | 16,100.00 | 4,626 |
| 2025-09-22 | 16,600.00 | 16,600.00 | 15,650.00 | 15,710.00 | 15,710.00 | 2,017 |
| 2025-09-19 | 16,240.00 | 16,240.00 | 16,240.00 | 16,240.00 | 16,240.00 | 0 |
| 2025-09-18 | 16,360.00 | 16,400.00 | 15,910.00 | 16,240.00 | 16,240.00 | 2,954 |
| 2025-09-17 | 16,000.00 | 16,390.00 | 15,500.00 | 15,960.00 | 15,960.00 | 9,668 |
| 2025-09-16 | 15,480.00 | 16,200.00 | 15,000.00 | 15,870.00 | 15,870.00 | 16,140 |
| 2025-09-15 | 14,800.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 6,379 |
| 2025-09-12 | 14,740.00 | 14,890.00 | 14,700.00 | 14,800.00 | 14,800.00 | 2,649 |
| 2025-09-11 | 14,710.00 | 14,730.00 | 14,690.00 | 14,690.00 | 14,690.00 | 1,978 |
| 2025-09-10 | 14,720.00 | 14,830.00 | 14,630.00 | 14,700.00 | 14,700.00 | 2,816 |
| 2025-09-09 | 14,810.00 | 14,920.00 | 14,540.00 | 14,720.00 | 14,720.00 | 4,772 |
| 2025-09-08 | 14,890.00 | 15,000.00 | 14,600.00 | 14,830.00 | 14,830.00 | 8,876 |
| 2025-09-05 | 14,900.00 | 14,900.00 | 14,610.00 | 14,820.00 | 14,820.00 | 1,439 |
| 2025-09-04 | 14,750.00 | 14,900.00 | 14,650.00 | 14,710.00 | 14,710.00 | 3,438 |
| 2025-09-03 | 14,980.00 | 14,980.00 | 14,750.00 | 14,770.00 | 14,770.00 | 14,064 |
| 2025-09-02 | 14,790.00 | 15,140.00 | 14,600.00 | 14,770.00 | 14,770.00 | 12,678 |
| 2025-09-01 | 16,950.00 | 16,950.00 | 14,700.00 | 14,790.00 | 14,790.00 | 33,148 |
| 2025-08-29 | 14,900.00 | 15,180.00 | 14,500.00 | 14,740.00 | 14,740.00 | 6,385 |
| 2025-08-28 | 15,000.00 | 15,300.00 | 14,550.00 | 14,880.00 | 14,880.00 | 1,880 |
| 2025-08-27 | 15,020.00 | 15,050.00 | 14,500.00 | 14,810.00 | 14,810.00 | 3,810 |
| 2025-08-26 | 14,220.00 | 15,020.00 | 14,220.00 | 14,940.00 | 14,940.00 | 2,000 |
| 2025-08-25 | 14,770.00 | 14,990.00 | 14,710.00 | 14,890.00 | 14,890.00 | 4,011 |
| 2025-08-22 | 14,500.00 | 14,800.00 | 14,400.00 | 14,560.00 | 14,560.00 | 1,209 |
| 2025-08-21 | 15,010.00 | 15,300.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2,263 |
| 2025-08-20 | 15,800.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4,504 |
| 2025-08-19 | 14,510.00 | 15,800.00 | 14,490.00 | 15,670.00 | 15,670.00 | 5,398 |
| 2025-08-18 | 15,400.00 | 15,400.00 | 14,520.00 | 14,880.00 | 14,880.00 | 6,507 |
| 2025-08-14 | 14,500.00 | 15,480.00 | 14,500.00 | 15,000.00 | 15,000.00 | 7,183 |
| 2025-08-13 | 14,990.00 | 15,600.00 | 14,650.00 | 15,000.00 | 15,000.00 | 2,740 |
| 2025-08-12 | 15,000.00 | 15,480.00 | 14,500.00 | 14,990.00 | 14,990.00 | 6,543 |
| 2025-08-11 | 14,940.00 | 15,000.00 | 14,200.00 | 14,700.00 | 14,700.00 | 6,545 |
| 2025-08-08 | 14,960.00 | 15,200.00 | 14,300.00 | 14,940.00 | 14,940.00 | 541 |
| 2025-08-07 | 14,980.00 | 15,190.00 | 13,750.00 | 14,960.00 | 14,960.00 | 4,815 |
| 2025-08-06 | 14,200.00 | 15,270.00 | 14,200.00 | 14,980.00 | 14,980.00 | 1,284 |
| 2025-08-05 | 14,750.00 | 14,960.00 | 14,200.00 | 14,840.00 | 14,840.00 | 8,721 |
| 2025-08-04 | 14,000.00 | 15,800.00 | 14,000.00 | 14,490.00 | 14,490.00 | 11,934 |
| 2025-08-01 | 13,500.00 | 14,960.00 | 13,500.00 | 14,550.00 | 14,550.00 | 2,699 |
| 2025-07-31 | 15,510.00 | 16,000.00 | 13,900.00 | 14,310.00 | 14,310.00 | 10,690 |
| 2025-07-30 | 16,300.00 | 17,160.00 | 15,900.00 | 16,000.00 | 16,000.00 | 13,323 |
| 2025-07-29 | 17,890.00 | 17,890.00 | 16,290.00 | 16,930.00 | 16,930.00 | 5,969 |
| 2025-07-28 | 15,200.00 | 17,100.00 | 15,200.00 | 17,100.00 | 17,100.00 | 21,388 |
| 2025-07-25 | 13,600.00 | 14,900.00 | 13,600.00 | 14,900.00 | 14,900.00 | 10,343 |
| 2025-07-24 | 13,280.00 | 14,200.00 | 13,280.00 | 13,620.00 | 13,620.00 | 10,715 |
| 2025-07-23 | 12,740.00 | 13,300.00 | 12,500.00 | 13,280.00 | 13,280.00 | 11,650 |
| 2025-07-22 | 12,100.00 | 12,690.00 | 12,010.00 | 12,580.00 | 12,580.00 | 16,620 |
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.