243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2022-08-05 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2 |
| 2022-08-04 | 15,950.00 | 15,950.00 | 15,800.00 | 15,800.00 | 15,800.00 | 902 |
| 2022-08-03 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-08-02 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-08-01 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 16 |
| 2022-07-29 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2022-07-28 | 16,500.00 | 16,500.00 | 16,000.00 | 16,400.00 | 16,400.00 | 6 |
| 2022-07-27 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 45 |
| 2022-07-26 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 401 |
| 2022-07-25 | 16,500.00 | 16,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12 |
| 2022-07-22 | 17,000.00 | 17,000.00 | 14,800.00 | 16,000.00 | 16,000.00 | 227 |
| 2022-07-21 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 600 |
| 2022-07-20 | 16,400.00 | 16,400.00 | 16,350.00 | 16,400.00 | 16,400.00 | 103 |
| 2022-07-19 | 16,000.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | 12 |
| 2022-07-18 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3 |
| 2022-07-15 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 3 |
| 2022-07-14 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-07-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-07-12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 464 |
| 2022-07-11 | 14,600.00 | 15,250.00 | 14,600.00 | 15,250.00 | 15,250.00 | 101 |
| 2022-07-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,001 |
| 2022-07-07 | 14,500.00 | 15,000.00 | 14,100.00 | 14,950.00 | 14,950.00 | 2,870 |
| 2022-07-06 | 14,500.00 | 14,800.00 | 13,600.00 | 14,300.00 | 14,300.00 | 12 |
| 2022-07-05 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-07-04 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 20 |
| 2022-07-01 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 31 |
| 2022-06-30 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-06-29 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-06-28 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-06-27 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-06-24 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-06-23 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 103 |
| 2022-06-22 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2022-06-21 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0 |
| 2022-06-20 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0 |
| 2022-06-17 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0 |
| 2022-06-16 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 500 |
| 2022-06-15 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-06-14 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 62 |
| 2022-06-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
| 2022-06-10 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 400 |
| 2022-06-09 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2 |
| 2022-06-08 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 1 |
| 2022-06-07 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2022-06-03 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 201 |
| 2022-06-02 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 300 |
| 2022-05-31 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | 451 |
| 2022-05-30 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2022-05-27 | 16,350.00 | 16,400.00 | 16,350.00 | 16,400.00 | 16,400.00 | 300 |
| 2022-05-26 | 16,400.00 | 16,400.00 | 16,350.00 | 16,350.00 | 16,350.00 | 620 |
| 2022-05-25 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 621 |
| 2022-05-24 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1 |
| 2022-05-23 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0 |
| 2022-05-20 | 14,700.00 | 15,500.00 | 14,150.00 | 15,050.00 | 15,050.00 | 54 |
| 2022-05-19 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 36 |
| 2022-05-18 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-05-17 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-05-16 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-05-13 | 15,500.00 | 16,150.00 | 15,000.00 | 16,000.00 | 16,000.00 | 393 |
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.