243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 305 |
| 2022-05-11 | 16,300.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,707 |
| 2022-05-10 | 16,300.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 699 |
| 2022-05-06 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0 |
| 2022-05-04 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 982 |
| 2022-05-03 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0 |
| 2022-05-02 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 996 |
| 2022-04-29 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 885 |
| 2022-04-28 | 16,300.00 | 16,300.00 | 15,650.00 | 16,300.00 | 16,300.00 | 18 |
| 2022-04-27 | 15,600.00 | 16,350.00 | 15,600.00 | 16,350.00 | 16,350.00 | 20 |
| 2022-04-26 | 15,650.00 | 16,300.00 | 15,650.00 | 16,300.00 | 16,300.00 | 1,668 |
| 2022-04-25 | 15,200.00 | 16,300.00 | 15,200.00 | 15,650.00 | 15,650.00 | 2,542 |
| 2022-04-22 | 16,000.00 | 16,450.00 | 16,000.00 | 16,150.00 | 16,150.00 | 1,552 |
| 2022-04-21 | 15,800.00 | 17,000.00 | 15,800.00 | 16,500.00 | 16,500.00 | 910 |
| 2022-04-20 | 16,200.00 | 16,200.00 | 16,050.00 | 16,200.00 | 16,200.00 | 816 |
| 2022-04-19 | 16,000.00 | 16,500.00 | 16,000.00 | 16,150.00 | 16,150.00 | 681 |
| 2022-04-18 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 45 |
| 2022-04-15 | 16,100.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1,692 |
| 2022-04-14 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2022-04-13 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2022-04-12 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2022-04-11 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2022-04-08 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2022-04-07 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | 506 |
| 2022-04-06 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 1 |
| 2022-04-05 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 28 |
| 2022-04-04 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2022-04-01 | 16,900.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 379 |
| 2022-03-31 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 0 |
| 2022-03-30 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 0 |
| 2022-03-29 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 1 |
| 2022-03-28 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2022-03-25 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2022-03-24 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2022-03-23 | 18,000.00 | 18,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 9 |
| 2022-03-22 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-21 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-18 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-17 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-16 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-15 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-14 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-11 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-10 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-08 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-03-07 | 16,650.00 | 16,700.00 | 16,000.00 | 16,700.00 | 16,700.00 | 2,016 |
| 2022-03-04 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2022-03-03 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1 |
| 2022-03-02 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1 |
| 2022-02-28 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2022-02-25 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2 |
| 2022-02-24 | 14,500.00 | 17,000.00 | 14,500.00 | 16,500.00 | 16,500.00 | 1,398 |
| 2022-02-23 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0 |
| 2022-02-22 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0 |
| 2022-02-21 | 16,800.00 | 16,800.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1,369 |
| 2022-02-18 | 17,000.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 304 |
| 2022-02-17 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 200 |
| 2022-02-16 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 805 |
| 2022-02-15 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 0 |
| 2022-02-14 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 0 |
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.