243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 0 |
| 2022-02-10 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1 |
| 2022-02-09 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2022-02-08 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2022-02-07 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1 |
| 2022-02-04 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 200 |
| 2022-02-03 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1 |
| 2022-01-28 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 0 |
| 2022-01-27 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1,000 |
| 2022-01-26 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 0 |
| 2022-01-25 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 0 |
| 2022-01-24 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 0 |
| 2022-01-21 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 30 |
| 2022-01-20 | 17,050.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | 145 |
| 2022-01-19 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0 |
| 2022-01-18 | 17,050.00 | 17,050.00 | 16,600.00 | 16,600.00 | 16,600.00 | 113 |
| 2022-01-17 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | 33 |
| 2022-01-14 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 30 |
| 2022-01-13 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 8 |
| 2022-01-12 | 17,000.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | 1,073 |
| 2022-01-11 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 0 |
| 2022-01-10 | 17,000.00 | 17,050.00 | 17,000.00 | 17,050.00 | 17,050.00 | 54 |
| 2022-01-07 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 1 |
| 2022-01-06 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | 11 |
| 2022-01-05 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2,000 |
| 2022-01-04 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 3,111 |
| 2021-12-30 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | 6,728 |
| 2021-12-29 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1,825 |
| 2021-12-28 | 17,000.00 | 17,000.00 | 16,350.00 | 16,950.00 | 16,950.00 | 602 |
| 2021-12-27 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 760 |
| 2021-12-24 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | 1,361 |
| 2021-12-23 | 16,950.00 | 17,000.00 | 16,300.00 | 16,300.00 | 16,300.00 | 726 |
| 2021-12-22 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 331 |
| 2021-12-21 | 17,000.00 | 17,000.00 | 16,050.00 | 16,050.00 | 16,050.00 | 723 |
| 2021-12-20 | 17,000.00 | 17,000.00 | 16,150.00 | 16,150.00 | 16,150.00 | 471 |
| 2021-12-17 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2021-12-16 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2021-12-15 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 5 |
| 2021-12-14 | 17,000.00 | 17,500.00 | 16,550.00 | 16,550.00 | 16,550.00 | 13 |
| 2021-12-13 | 17,000.00 | 17,000.00 | 16,050.00 | 16,050.00 | 16,050.00 | 228 |
| 2021-12-10 | 17,000.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 276 |
| 2021-12-09 | 16,950.00 | 17,000.00 | 16,950.00 | 17,000.00 | 17,000.00 | 105 |
| 2021-12-08 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 200 |
| 2021-12-07 | 16,000.00 | 17,000.00 | 15,200.00 | 17,000.00 | 17,000.00 | 1,598 |
| 2021-12-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2021-12-03 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 285 |
| 2021-12-02 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 360 |
| 2021-12-01 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1,040 |
| 2021-11-30 | 16,650.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,520 |
| 2021-11-29 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | 301 |
| 2021-11-26 | 16,000.00 | 16,400.00 | 15,950.00 | 16,400.00 | 16,400.00 | 801 |
| 2021-11-25 | 14,500.00 | 16,200.00 | 14,500.00 | 16,200.00 | 16,200.00 | 234 |
| 2021-11-24 | 15,500.00 | 16,000.00 | 13,500.00 | 16,000.00 | 16,000.00 | 1,251 |
| 2021-11-23 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 2,408 |
| 2021-11-22 | 14,450.00 | 15,000.00 | 14,450.00 | 15,000.00 | 15,000.00 | 265 |
| 2021-11-19 | 13,700.00 | 14,450.00 | 13,700.00 | 14,450.00 | 14,450.00 | 41 |
| 2021-11-18 | 14,250.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 507 |
| 2021-11-17 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1 |
| 2021-11-16 | 13,150.00 | 14,000.00 | 13,150.00 | 14,000.00 | 14,000.00 | 606 |
| 2021-11-15 | 12,600.00 | 14,300.00 | 12,600.00 | 13,500.00 | 13,500.00 | 706 |
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.