229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,730.00 | 5,730.00 | 5,320.00 | 5,600.00 | 5,600.00 | 1,445 |
| 2025-01-17 | 5,400.00 | 5,800.00 | 5,380.00 | 5,600.00 | 5,600.00 | 1,163 |
| 2025-01-16 | 5,760.00 | 5,760.00 | 5,420.00 | 5,440.00 | 5,440.00 | 1,971 |
| 2025-01-15 | 5,510.00 | 5,740.00 | 5,510.00 | 5,510.00 | 5,510.00 | 1,631 |
| 2025-01-14 | 5,800.00 | 5,840.00 | 5,510.00 | 5,700.00 | 5,700.00 | 2,317 |
| 2025-01-13 | 5,790.00 | 5,790.00 | 5,530.00 | 5,700.00 | 5,700.00 | 1,219 |
| 2025-01-10 | 5,770.00 | 5,770.00 | 5,480.00 | 5,650.00 | 5,650.00 | 2,092 |
| 2025-01-09 | 5,750.00 | 5,750.00 | 5,450.00 | 5,630.00 | 5,630.00 | 3,582 |
| 2025-01-08 | 5,780.00 | 5,800.00 | 5,570.00 | 5,630.00 | 5,630.00 | 1,790 |
| 2025-01-07 | 5,600.00 | 5,800.00 | 5,400.00 | 5,610.00 | 5,610.00 | 1,676 |
| 2025-01-06 | 5,600.00 | 5,870.00 | 5,500.00 | 5,780.00 | 5,780.00 | 2,054 |
| 2025-01-03 | 5,470.00 | 5,880.00 | 5,220.00 | 5,870.00 | 5,870.00 | 5,888 |
| 2025-01-02 | 5,400.00 | 5,420.00 | 5,050.00 | 5,410.00 | 5,410.00 | 2,497 |
| 2024-12-30 | 5,400.00 | 5,400.00 | 5,000.00 | 5,040.00 | 5,040.00 | 3,173 |
| 2024-12-27 | 5,270.00 | 5,270.00 | 5,050.00 | 5,110.00 | 5,110.00 | 770 |
| 2024-12-26 | 5,370.00 | 5,370.00 | 5,060.00 | 5,220.00 | 5,220.00 | 1,088 |
| 2024-12-24 | 5,390.00 | 5,400.00 | 5,000.00 | 5,230.00 | 5,230.00 | 4,466 |
| 2024-12-23 | 5,540.00 | 5,540.00 | 5,100.00 | 5,280.00 | 5,280.00 | 3,800 |
| 2024-12-20 | 5,600.00 | 5,600.00 | 5,330.00 | 5,330.00 | 5,330.00 | 2,916 |
| 2024-12-19 | 5,730.00 | 5,730.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,174 |
| 2024-12-18 | 5,800.00 | 5,800.00 | 5,400.00 | 5,480.00 | 5,480.00 | 8,974 |
| 2024-12-17 | 5,720.00 | 5,720.00 | 5,400.00 | 5,590.00 | 5,590.00 | 3,473 |
| 2024-12-16 | 5,970.00 | 5,970.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,053 |
| 2024-12-13 | 5,990.00 | 6,050.00 | 5,510.00 | 5,820.00 | 5,820.00 | 7,078 |
| 2024-12-12 | 6,180.00 | 6,180.00 | 5,600.00 | 5,990.00 | 5,990.00 | 3,591 |
| 2024-12-11 | 6,010.00 | 6,180.00 | 5,820.00 | 5,930.00 | 5,930.00 | 6,635 |
| 2024-12-10 | 6,150.00 | 6,390.00 | 6,000.00 | 6,190.00 | 6,190.00 | 2,521 |
| 2024-12-09 | 6,550.00 | 6,650.00 | 6,010.00 | 6,380.00 | 6,380.00 | 4,422 |
| 2024-12-06 | 6,350.00 | 6,750.00 | 6,020.00 | 6,560.00 | 6,560.00 | 2,194 |
| 2024-12-05 | 6,180.00 | 6,180.00 | 5,800.00 | 6,140.00 | 6,140.00 | 4,535 |
| 2024-12-04 | 6,360.00 | 6,360.00 | 5,930.00 | 6,170.00 | 6,170.00 | 1,149 |
| 2024-12-03 | 6,370.00 | 6,560.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,138 |
| 2024-12-02 | 6,000.00 | 6,480.00 | 6,000.00 | 6,250.00 | 6,250.00 | 6,333 |
| 2024-11-29 | 5,200.00 | 5,860.00 | 5,100.00 | 5,800.00 | 5,800.00 | 8,358 |
| 2024-11-28 | 4,995.00 | 5,100.00 | 4,975.00 | 5,100.00 | 5,100.00 | 4,155 |
| 2024-11-27 | 5,090.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,950.00 | 451 |
| 2024-11-26 | 4,980.00 | 4,980.00 | 4,800.00 | 4,885.00 | 4,885.00 | 1,523 |
| 2024-11-25 | 5,300.00 | 5,300.00 | 4,855.00 | 4,895.00 | 4,895.00 | 3,885 |
| 2024-11-22 | 5,200.00 | 5,200.00 | 4,900.00 | 4,980.00 | 4,980.00 | 5,603 |
| 2024-11-21 | 5,090.00 | 5,130.00 | 4,975.00 | 5,130.00 | 5,130.00 | 2,073 |
| 2024-11-20 | 5,100.00 | 5,100.00 | 4,960.00 | 5,050.00 | 5,050.00 | 2,776 |
| 2024-11-19 | 5,050.00 | 5,100.00 | 4,925.00 | 5,040.00 | 5,040.00 | 739 |
| 2024-11-18 | 4,995.00 | 5,050.00 | 4,870.00 | 5,050.00 | 5,050.00 | 1,983 |
| 2024-11-15 | 5,000.00 | 5,000.00 | 4,705.00 | 4,900.00 | 4,900.00 | 1,223 |
| 2024-11-14 | 5,080.00 | 5,080.00 | 4,830.00 | 4,980.00 | 4,980.00 | 675 |
| 2024-11-13 | 5,070.00 | 5,070.00 | 4,805.00 | 4,950.00 | 4,950.00 | 1,958 |
| 2024-11-12 | 5,100.00 | 5,100.00 | 4,900.00 | 5,050.00 | 5,050.00 | 795 |
| 2024-11-11 | 5,000.00 | 5,100.00 | 4,920.00 | 5,050.00 | 5,050.00 | 3,226 |
| 2024-11-08 | 4,995.00 | 5,000.00 | 4,870.00 | 4,995.00 | 4,995.00 | 3,263 |
| 2024-11-07 | 4,995.00 | 4,995.00 | 4,680.00 | 4,915.00 | 4,915.00 | 9,383 |
| 2024-11-06 | 4,985.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,763 |
| 2024-11-05 | 4,980.00 | 5,030.00 | 4,800.00 | 4,950.00 | 4,950.00 | 4,082 |
| 2024-11-04 | 5,050.00 | 5,050.00 | 4,900.00 | 4,980.00 | 4,980.00 | 3,120 |
| 2024-11-01 | 5,000.00 | 5,060.00 | 4,900.00 | 5,050.00 | 5,050.00 | 1,874 |
| 2024-10-31 | 5,080.00 | 5,100.00 | 4,800.00 | 5,060.00 | 5,060.00 | 2,644 |
| 2024-10-30 | 5,200.00 | 5,200.00 | 4,950.00 | 5,060.00 | 5,060.00 | 2,674 |
| 2024-10-29 | 5,100.00 | 5,100.00 | 4,925.00 | 4,995.00 | 4,995.00 | 1,833 |
| 2024-10-28 | 4,835.00 | 5,000.00 | 4,660.00 | 4,995.00 | 4,995.00 | 1,681 |
| 2024-10-25 | 4,900.00 | 4,900.00 | 4,725.00 | 4,835.00 | 4,835.00 | 267 |
| 2024-10-24 | 4,900.00 | 4,900.00 | 4,605.00 | 4,830.00 | 4,830.00 | 779 |
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.