229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,885.00 | 4,885.00 | 4,650.00 | 4,785.00 | 4,785.00 | 615 |
| 2024-10-22 | 4,700.00 | 4,890.00 | 4,650.00 | 4,785.00 | 4,785.00 | 4,775 |
| 2024-10-21 | 5,000.00 | 5,000.00 | 4,720.00 | 4,795.00 | 4,795.00 | 1,754 |
| 2024-10-18 | 4,980.00 | 5,000.00 | 4,705.00 | 4,735.00 | 4,735.00 | 4,607 |
| 2024-10-17 | 4,780.00 | 4,990.00 | 4,750.00 | 4,945.00 | 4,945.00 | 4,264 |
| 2024-10-16 | 4,890.00 | 4,900.00 | 4,630.00 | 4,850.00 | 4,850.00 | 11,293 |
| 2024-10-15 | 4,885.00 | 4,885.00 | 4,605.00 | 4,790.00 | 4,790.00 | 1,745 |
| 2024-10-14 | 4,700.00 | 4,985.00 | 4,600.00 | 4,760.00 | 4,760.00 | 4,685 |
| 2024-10-11 | 5,050.00 | 5,050.00 | 4,700.00 | 4,750.00 | 4,750.00 | 4,556 |
| 2024-10-10 | 4,950.00 | 5,190.00 | 4,900.00 | 4,990.00 | 4,990.00 | 41,357 |
| 2024-10-08 | 5,100.00 | 5,200.00 | 4,900.00 | 4,950.00 | 4,950.00 | 2,709 |
| 2024-10-07 | 4,995.00 | 5,100.00 | 4,910.00 | 5,100.00 | 5,100.00 | 2,903 |
| 2024-10-04 | 5,090.00 | 5,090.00 | 4,800.00 | 4,860.00 | 4,860.00 | 3,660 |
| 2024-10-02 | 5,490.00 | 5,500.00 | 4,850.00 | 5,000.00 | 5,000.00 | 8,890 |
| 2024-09-30 | 5,000.00 | 5,190.00 | 4,815.00 | 5,090.00 | 5,090.00 | 2,487 |
| 2024-09-27 | 5,000.00 | 5,180.00 | 4,800.00 | 4,800.00 | 4,800.00 | 8,356 |
| 2024-09-26 | 5,400.00 | 5,400.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,326 |
| 2024-09-25 | 5,390.00 | 5,400.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,428 |
| 2024-09-24 | 5,300.00 | 5,350.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1,403 |
| 2024-09-23 | 5,370.00 | 5,380.00 | 5,120.00 | 5,230.00 | 5,230.00 | 376 |
| 2024-09-20 | 5,400.00 | 5,400.00 | 5,090.00 | 5,370.00 | 5,370.00 | 692 |
| 2024-09-19 | 5,200.00 | 5,450.00 | 5,060.00 | 5,080.00 | 5,080.00 | 1,677 |
| 2024-09-13 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,118 |
| 2024-09-12 | 5,100.00 | 5,100.00 | 4,830.00 | 5,050.00 | 5,050.00 | 1,805 |
| 2024-09-11 | 5,050.00 | 5,050.00 | 4,815.00 | 5,030.00 | 5,030.00 | 1,853 |
| 2024-09-10 | 5,080.00 | 5,100.00 | 4,850.00 | 5,050.00 | 5,050.00 | 1,118 |
| 2024-09-09 | 5,050.00 | 5,100.00 | 4,800.00 | 5,080.00 | 5,080.00 | 1,749 |
| 2024-09-06 | 5,100.00 | 5,200.00 | 4,505.00 | 5,090.00 | 5,090.00 | 1,620 |
| 2024-09-05 | 5,390.00 | 5,390.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,434 |
| 2024-09-04 | 5,380.00 | 5,380.00 | 5,020.00 | 5,230.00 | 5,230.00 | 377 |
| 2024-09-03 | 4,805.00 | 5,360.00 | 4,755.00 | 5,010.00 | 5,010.00 | 4,950 |
| 2024-09-02 | 5,200.00 | 5,400.00 | 4,700.00 | 5,030.00 | 5,030.00 | 8,746 |
| 2024-08-30 | 5,310.00 | 5,450.00 | 5,200.00 | 5,250.00 | 5,250.00 | 2,046 |
| 2024-08-29 | 5,330.00 | 5,550.00 | 5,250.00 | 5,320.00 | 5,320.00 | 2,114 |
| 2024-08-28 | 5,430.00 | 5,480.00 | 5,300.00 | 5,430.00 | 5,430.00 | 2,399 |
| 2024-08-27 | 5,240.00 | 5,510.00 | 5,240.00 | 5,430.00 | 5,430.00 | 2,047 |
| 2024-08-26 | 5,500.00 | 5,500.00 | 5,300.00 | 5,470.00 | 5,470.00 | 1,445 |
| 2024-08-23 | 5,200.00 | 5,440.00 | 5,200.00 | 5,430.00 | 5,430.00 | 2,135 |
| 2024-08-22 | 5,410.00 | 5,600.00 | 5,210.00 | 5,400.00 | 5,400.00 | 2,816 |
| 2024-08-21 | 5,600.00 | 5,800.00 | 5,260.00 | 5,420.00 | 5,420.00 | 3,821 |
| 2024-08-20 | 5,580.00 | 5,580.00 | 5,380.00 | 5,490.00 | 5,490.00 | 3,023 |
| 2024-08-19 | 5,340.00 | 5,480.00 | 5,200.00 | 5,460.00 | 5,460.00 | 3,662 |
| 2024-08-16 | 5,290.00 | 5,400.00 | 5,070.00 | 5,340.00 | 5,340.00 | 2,433 |
| 2024-08-14 | 5,080.00 | 5,390.00 | 4,920.00 | 5,370.00 | 5,370.00 | 4,696 |
| 2024-08-13 | 5,380.00 | 5,380.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1,847 |
| 2024-08-12 | 5,390.00 | 5,390.00 | 5,040.00 | 5,100.00 | 5,100.00 | 3,502 |
| 2024-08-09 | 5,200.00 | 5,400.00 | 5,170.00 | 5,300.00 | 5,300.00 | 721 |
| 2024-08-08 | 5,390.00 | 5,390.00 | 4,910.00 | 5,150.00 | 5,150.00 | 9,985 |
| 2024-08-07 | 5,220.00 | 5,470.00 | 5,010.00 | 5,110.00 | 5,110.00 | 4,906 |
| 2024-08-06 | 5,410.00 | 5,690.00 | 5,300.00 | 5,500.00 | 5,500.00 | 10,582 |
| 2024-08-05 | 5,600.00 | 5,700.00 | 5,000.00 | 5,700.00 | 5,700.00 | 8,338 |
| 2024-08-02 | 5,650.00 | 5,650.00 | 5,310.00 | 5,450.00 | 5,450.00 | 9,309 |
| 2024-08-01 | 5,790.00 | 5,790.00 | 5,580.00 | 5,680.00 | 5,680.00 | 2,505 |
| 2024-07-31 | 5,620.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 4,384 |
| 2024-07-30 | 5,970.00 | 5,970.00 | 5,410.00 | 5,700.00 | 5,700.00 | 970 |
| 2024-07-29 | 5,940.00 | 5,940.00 | 5,700.00 | 5,740.00 | 5,740.00 | 880 |
| 2024-07-26 | 5,880.00 | 5,900.00 | 5,700.00 | 5,780.00 | 5,780.00 | 1,948 |
| 2024-07-25 | 6,170.00 | 6,170.00 | 5,800.00 | 5,900.00 | 5,900.00 | 2,114 |
| 2024-07-24 | 6,170.00 | 6,170.00 | 5,870.00 | 6,000.00 | 6,000.00 | 1,499 |
| 2024-07-23 | 5,990.00 | 6,100.00 | 5,900.00 | 5,940.00 | 5,940.00 | 3,636 |
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.