229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 8,790.00 | 8,790.00 | 8,120.00 | 8,480.00 | 8,480.00 | 7,194 |
| 2025-04-18 | 8,790.00 | 8,790.00 | 8,420.00 | 8,480.00 | 8,480.00 | 1,215 |
| 2025-04-17 | 8,750.00 | 8,750.00 | 8,500.00 | 8,590.00 | 8,590.00 | 443 |
| 2025-04-16 | 8,800.00 | 8,800.00 | 8,420.00 | 8,610.00 | 8,610.00 | 1,514 |
| 2025-04-15 | 8,690.00 | 8,790.00 | 8,200.00 | 8,740.00 | 8,740.00 | 453 |
| 2025-04-14 | 9,000.00 | 9,000.00 | 8,300.00 | 8,690.00 | 8,690.00 | 3,619 |
| 2025-04-11 | 9,130.00 | 9,180.00 | 8,600.00 | 8,750.00 | 8,750.00 | 6,882 |
| 2025-04-10 | 9,000.00 | 9,200.00 | 8,620.00 | 9,130.00 | 9,130.00 | 2,572 |
| 2025-04-09 | 9,290.00 | 9,390.00 | 8,380.00 | 8,970.00 | 8,970.00 | 6,668 |
| 2025-04-08 | 10,500.00 | 10,500.00 | 9,080.00 | 9,290.00 | 9,290.00 | 7,841 |
| 2025-04-07 | 10,580.00 | 10,580.00 | 9,990.00 | 10,300.00 | 10,300.00 | 9,901 |
| 2025-04-04 | 10,720.00 | 10,720.00 | 10,000.00 | 10,400.00 | 10,400.00 | 4,184 |
| 2025-04-03 | 10,320.00 | 10,720.00 | 10,320.00 | 10,500.00 | 10,500.00 | 1,358 |
| 2025-04-02 | 10,400.00 | 10,790.00 | 10,300.00 | 10,320.00 | 10,320.00 | 6,812 |
| 2025-04-01 | 9,990.00 | 10,500.00 | 9,990.00 | 10,300.00 | 10,300.00 | 13,720 |
| 2025-03-31 | 9,110.00 | 9,960.00 | 9,010.00 | 9,840.00 | 9,840.00 | 18,683 |
| 2025-03-28 | 9,000.00 | 9,500.00 | 8,800.00 | 9,100.00 | 9,100.00 | 11,656 |
| 2025-03-27 | 9,600.00 | 9,600.00 | 8,100.00 | 9,000.00 | 9,000.00 | 6,640 |
| 2025-03-26 | 7,750.00 | 8,520.00 | 7,460.00 | 8,500.00 | 8,500.00 | 19,189 |
| 2025-03-25 | 6,360.00 | 7,410.00 | 6,360.00 | 7,410.00 | 7,410.00 | 20,993 |
| 2025-03-24 | 5,800.00 | 6,600.00 | 5,800.00 | 6,450.00 | 6,450.00 | 18,673 |
| 2025-03-21 | 5,850.00 | 6,120.00 | 5,600.00 | 6,120.00 | 6,120.00 | 8,966 |
| 2025-03-20 | 5,600.00 | 5,980.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2,407 |
| 2025-03-19 | 5,700.00 | 5,820.00 | 5,610.00 | 5,810.00 | 5,810.00 | 5,335 |
| 2025-03-18 | 5,110.00 | 5,650.00 | 5,010.00 | 5,560.00 | 5,560.00 | 21,869 |
| 2025-03-17 | 5,020.00 | 5,220.00 | 4,810.00 | 5,110.00 | 5,110.00 | 7,752 |
| 2025-03-14 | 5,200.00 | 5,200.00 | 4,910.00 | 4,960.00 | 4,960.00 | 915 |
| 2025-03-13 | 5,180.00 | 5,180.00 | 4,900.00 | 5,040.00 | 5,040.00 | 8,743 |
| 2025-03-12 | 5,000.00 | 5,270.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2,366 |
| 2025-03-11 | 5,200.00 | 5,350.00 | 5,010.00 | 5,140.00 | 5,140.00 | 2,585 |
| 2025-03-10 | 5,730.00 | 5,730.00 | 5,250.00 | 5,470.00 | 5,470.00 | 3,094 |
| 2025-03-07 | 5,600.00 | 6,050.00 | 5,450.00 | 5,500.00 | 5,500.00 | 7,551 |
| 2025-03-06 | 5,270.00 | 5,280.00 | 5,000.00 | 5,280.00 | 5,280.00 | 11,596 |
| 2025-03-05 | 5,290.00 | 5,400.00 | 5,150.00 | 5,180.00 | 5,180.00 | 2,686 |
| 2025-03-04 | 5,370.00 | 5,370.00 | 5,000.00 | 5,250.00 | 5,250.00 | 2,844 |
| 2025-02-28 | 5,400.00 | 5,400.00 | 5,000.00 | 5,230.00 | 5,230.00 | 1,371 |
| 2025-02-27 | 5,190.00 | 5,280.00 | 5,070.00 | 5,270.00 | 5,270.00 | 699 |
| 2025-02-26 | 5,200.00 | 5,200.00 | 5,020.00 | 5,190.00 | 5,190.00 | 900 |
| 2025-02-25 | 5,100.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,170.00 | 487 |
| 2025-02-24 | 5,290.00 | 5,290.00 | 4,900.00 | 5,070.00 | 5,070.00 | 5,993 |
| 2025-02-21 | 5,400.00 | 5,400.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1,314 |
| 2025-02-20 | 5,400.00 | 5,600.00 | 5,030.00 | 5,300.00 | 5,300.00 | 1,262 |
| 2025-02-19 | 5,200.00 | 5,350.00 | 5,120.00 | 5,290.00 | 5,290.00 | 1,132 |
| 2025-02-18 | 5,390.00 | 5,390.00 | 5,030.00 | 5,220.00 | 5,220.00 | 2,235 |
| 2025-02-17 | 5,310.00 | 5,430.00 | 5,120.00 | 5,290.00 | 5,290.00 | 6,386 |
| 2025-02-14 | 5,580.00 | 5,580.00 | 5,100.00 | 5,490.00 | 5,490.00 | 4,693 |
| 2025-02-13 | 5,470.00 | 5,470.00 | 5,260.00 | 5,390.00 | 5,390.00 | 2,013 |
| 2025-02-12 | 5,570.00 | 5,570.00 | 5,290.00 | 5,390.00 | 5,390.00 | 2,551 |
| 2025-02-11 | 5,540.00 | 5,540.00 | 5,320.00 | 5,480.00 | 5,480.00 | 1,325 |
| 2025-02-10 | 5,330.00 | 5,540.00 | 5,330.00 | 5,400.00 | 5,400.00 | 3,749 |
| 2025-02-07 | 5,570.00 | 5,570.00 | 5,250.00 | 5,370.00 | 5,370.00 | 2,133 |
| 2025-02-06 | 5,310.00 | 5,630.00 | 5,250.00 | 5,510.00 | 5,510.00 | 10,724 |
| 2025-02-05 | 5,580.00 | 5,580.00 | 5,350.00 | 5,550.00 | 5,550.00 | 637 |
| 2025-02-04 | 5,590.00 | 5,590.00 | 5,280.00 | 5,560.00 | 5,560.00 | 2,022 |
| 2025-02-03 | 5,390.00 | 6,000.00 | 5,300.00 | 5,570.00 | 5,570.00 | 4,168 |
| 2025-01-31 | 5,400.00 | 5,400.00 | 5,030.00 | 5,340.00 | 5,340.00 | 2,232 |
| 2025-01-24 | 5,560.00 | 5,560.00 | 5,030.00 | 5,350.00 | 5,350.00 | 4,004 |
| 2025-01-23 | 5,400.00 | 5,590.00 | 5,240.00 | 5,340.00 | 5,340.00 | 1,139 |
| 2025-01-22 | 5,540.00 | 5,540.00 | 5,030.00 | 5,330.00 | 5,330.00 | 2,122 |
| 2025-01-21 | 5,440.00 | 5,640.00 | 5,310.00 | 5,350.00 | 5,350.00 | 5,824 |
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.