229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 11,010.00 | 11,880.00 | 11,010.00 | 11,850.00 | 11,850.00 | 5,812 |
| 2025-07-18 | 11,500.00 | 11,890.00 | 10,970.00 | 11,500.00 | 11,500.00 | 766 |
| 2025-07-17 | 10,500.00 | 11,350.00 | 10,500.00 | 11,260.00 | 11,260.00 | 2,001 |
| 2025-07-16 | 11,170.00 | 11,680.00 | 10,600.00 | 10,750.00 | 10,750.00 | 4,286 |
| 2025-07-15 | 11,300.00 | 11,800.00 | 11,150.00 | 11,170.00 | 11,170.00 | 6,468 |
| 2025-07-14 | 11,550.00 | 11,550.00 | 11,110.00 | 11,370.00 | 11,370.00 | 1,841 |
| 2025-07-11 | 11,030.00 | 11,670.00 | 11,030.00 | 11,330.00 | 11,330.00 | 6,781 |
| 2025-07-10 | 11,260.00 | 11,440.00 | 10,980.00 | 11,390.00 | 11,390.00 | 2,245 |
| 2025-07-09 | 11,350.00 | 11,350.00 | 10,840.00 | 11,250.00 | 11,250.00 | 10,019 |
| 2025-07-08 | 10,710.00 | 11,290.00 | 10,710.00 | 11,260.00 | 11,260.00 | 3,609 |
| 2025-07-07 | 10,740.00 | 11,080.00 | 10,710.00 | 10,970.00 | 10,970.00 | 5,290 |
| 2025-07-04 | 10,510.00 | 11,250.00 | 10,500.00 | 10,770.00 | 10,770.00 | 3,559 |
| 2025-07-03 | 11,600.00 | 11,600.00 | 10,450.00 | 10,650.00 | 10,650.00 | 9,887 |
| 2025-07-02 | 11,300.00 | 11,800.00 | 11,250.00 | 11,300.00 | 11,300.00 | 6,229 |
| 2025-07-01 | 10,840.00 | 11,670.00 | 10,530.00 | 11,300.00 | 11,300.00 | 6,620 |
| 2025-06-30 | 10,430.00 | 11,500.00 | 10,430.00 | 10,540.00 | 10,540.00 | 3,775 |
| 2025-06-27 | 10,030.00 | 10,840.00 | 10,030.00 | 10,470.00 | 10,470.00 | 4,171 |
| 2025-06-26 | 10,200.00 | 10,650.00 | 10,100.00 | 10,450.00 | 10,450.00 | 3,728 |
| 2025-06-25 | 10,560.00 | 10,560.00 | 10,000.00 | 10,440.00 | 10,440.00 | 2,401 |
| 2025-06-24 | 10,500.00 | 10,850.00 | 10,100.00 | 10,300.00 | 10,300.00 | 2,667 |
| 2025-06-23 | 9,800.00 | 10,320.00 | 9,750.00 | 9,950.00 | 9,950.00 | 646 |
| 2025-06-20 | 9,800.00 | 10,370.00 | 9,540.00 | 9,900.00 | 9,900.00 | 6,619 |
| 2025-06-19 | 11,350.00 | 11,350.00 | 9,850.00 | 10,140.00 | 10,140.00 | 12,404 |
| 2025-06-18 | 10,390.00 | 11,680.00 | 10,200.00 | 10,980.00 | 10,980.00 | 12,484 |
| 2025-06-17 | 9,810.00 | 10,340.00 | 9,810.00 | 10,160.00 | 10,160.00 | 10,245 |
| 2025-06-16 | 9,000.00 | 9,700.00 | 8,950.00 | 9,660.00 | 9,660.00 | 2,467 |
| 2025-06-13 | 8,350.00 | 8,950.00 | 8,350.00 | 8,940.00 | 8,940.00 | 3,342 |
| 2025-06-12 | 7,900.00 | 8,800.00 | 7,900.00 | 8,790.00 | 8,790.00 | 6,567 |
| 2025-06-11 | 7,150.00 | 7,820.00 | 7,150.00 | 7,790.00 | 7,790.00 | 7,480 |
| 2025-06-10 | 7,380.00 | 7,380.00 | 7,100.00 | 7,250.00 | 7,250.00 | 1,366 |
| 2025-06-09 | 7,400.00 | 7,400.00 | 7,060.00 | 7,280.00 | 7,280.00 | 6,615 |
| 2025-06-05 | 7,590.00 | 7,750.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2,520 |
| 2025-06-04 | 7,400.00 | 7,800.00 | 6,850.00 | 7,590.00 | 7,590.00 | 4,465 |
| 2025-06-02 | 6,980.00 | 7,350.00 | 6,970.00 | 7,350.00 | 7,350.00 | 5,056 |
| 2025-05-30 | 7,200.00 | 7,440.00 | 6,800.00 | 7,150.00 | 7,150.00 | 8,800 |
| 2025-05-29 | 7,210.00 | 7,400.00 | 7,210.00 | 7,380.00 | 7,380.00 | 992 |
| 2025-05-28 | 6,820.00 | 7,390.00 | 6,820.00 | 7,210.00 | 7,210.00 | 896 |
| 2025-05-27 | 7,080.00 | 7,220.00 | 6,970.00 | 7,210.00 | 7,210.00 | 1,537 |
| 2025-05-26 | 7,500.00 | 7,800.00 | 6,960.00 | 7,220.00 | 7,220.00 | 3,231 |
| 2025-05-23 | 7,350.00 | 7,580.00 | 7,110.00 | 7,580.00 | 7,580.00 | 898 |
| 2025-05-22 | 7,390.00 | 7,390.00 | 7,200.00 | 7,300.00 | 7,300.00 | 116 |
| 2025-05-21 | 7,400.00 | 7,590.00 | 7,010.00 | 7,250.00 | 7,250.00 | 354 |
| 2025-05-20 | 7,200.00 | 7,360.00 | 7,010.00 | 7,260.00 | 7,260.00 | 1,443 |
| 2025-05-19 | 7,790.00 | 7,790.00 | 7,260.00 | 7,480.00 | 7,480.00 | 1,088 |
| 2025-05-16 | 7,610.00 | 7,970.00 | 7,510.00 | 7,710.00 | 7,710.00 | 675 |
| 2025-05-15 | 8,000.00 | 8,200.00 | 7,230.00 | 7,930.00 | 7,930.00 | 2,956 |
| 2025-05-14 | 8,190.00 | 8,190.00 | 7,800.00 | 7,990.00 | 7,990.00 | 582 |
| 2025-05-13 | 8,000.00 | 8,280.00 | 7,780.00 | 8,090.00 | 8,090.00 | 663 |
| 2025-05-12 | 7,990.00 | 7,990.00 | 7,920.00 | 7,980.00 | 7,980.00 | 2,388 |
| 2025-05-09 | 8,030.00 | 8,030.00 | 7,530.00 | 7,960.00 | 7,960.00 | 3,094 |
| 2025-05-08 | 8,190.00 | 8,190.00 | 7,600.00 | 7,990.00 | 7,990.00 | 2,966 |
| 2025-05-07 | 7,990.00 | 8,330.00 | 7,660.00 | 8,190.00 | 8,190.00 | 2,534 |
| 2025-05-02 | 8,200.00 | 8,370.00 | 7,640.00 | 7,850.00 | 7,850.00 | 2,542 |
| 2025-04-30 | 7,590.00 | 8,150.00 | 7,280.00 | 8,150.00 | 8,150.00 | 2,199 |
| 2025-04-29 | 7,400.00 | 7,690.00 | 7,200.00 | 7,570.00 | 7,570.00 | 1,842 |
| 2025-04-28 | 7,150.00 | 7,800.00 | 7,150.00 | 7,400.00 | 7,400.00 | 3,852 |
| 2025-04-25 | 7,050.00 | 7,700.00 | 7,030.00 | 7,150.00 | 7,150.00 | 2,049 |
| 2025-04-24 | 7,980.00 | 7,980.00 | 6,580.00 | 7,700.00 | 7,700.00 | 7,273 |
| 2025-04-23 | 8,300.00 | 8,360.00 | 7,740.00 | 7,740.00 | 7,740.00 | 4,013 |
| 2025-04-22 | 8,210.00 | 8,390.00 | 8,150.00 | 8,310.00 | 8,310.00 | 1,067 |
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.