208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-19 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-18 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 10 |
| 2024-07-17 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-16 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0 |
| 2024-07-15 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-12 | 5,310.00 | 5,320.00 | 5,310.00 | 5,320.00 | 5,320.00 | 2 |
| 2024-07-11 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1 |
| 2024-07-10 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-09 | 5,320.00 | 5,320.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2024-07-08 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-05 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-04 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-03 | 5,100.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 5 |
| 2024-07-02 | 5,320.00 | 5,320.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3 |
| 2024-07-01 | 5,330.00 | 5,330.00 | 4,800.00 | 4,800.00 | 4,800.00 | 7 |
| 2024-06-28 | 5,320.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 3 |
| 2024-06-27 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1 |
| 2024-06-26 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1 |
| 2024-06-25 | 5,370.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,200.00 | 502 |
| 2024-06-24 | 5,320.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | 793 |
| 2024-06-21 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2 |
| 2024-06-20 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1 |
| 2024-06-19 | 5,200.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,330.00 | 211 |
| 2024-06-18 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2 |
| 2024-06-17 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1 |
| 2024-06-14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2024-06-13 | 5,200.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,320.00 | 4,001 |
| 2024-06-12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 28,200 |
| 2024-06-11 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 28,402 |
| 2024-06-10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 28,200 |
| 2024-06-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 28,200 |
| 2024-06-05 | 5,330.00 | 5,330.00 | 5,000.00 | 5,200.00 | 5,200.00 | 28,203 |
| 2024-06-04 | 5,320.00 | 5,320.00 | 5,010.00 | 5,290.00 | 5,290.00 | 28,204 |
| 2024-06-03 | 5,200.00 | 5,330.00 | 4,700.00 | 5,330.00 | 5,330.00 | 28,345 |
| 2024-05-31 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 28,203 |
| 2024-05-30 | 5,000.00 | 5,330.00 | 5,000.00 | 5,330.00 | 5,330.00 | 28,204 |
| 2024-05-29 | 5,350.00 | 5,350.00 | 5,100.00 | 5,340.00 | 5,340.00 | 28,229 |
| 2024-05-28 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 28,391 |
| 2024-05-27 | 5,370.00 | 5,370.00 | 5,150.00 | 5,150.00 | 5,150.00 | 28,334 |
| 2024-05-24 | 5,200.00 | 5,370.00 | 5,100.00 | 5,370.00 | 5,370.00 | 28,212 |
| 2024-05-23 | 5,200.00 | 5,400.00 | 5,200.00 | 5,370.00 | 5,370.00 | 28,218 |
| 2024-05-22 | 5,200.00 | 5,400.00 | 5,100.00 | 5,150.00 | 5,150.00 | 28,237 |
| 2024-05-21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 28,251 |
| 2024-05-20 | 5,200.00 | 5,360.00 | 5,190.00 | 5,360.00 | 5,360.00 | 28,202 |
| 2024-05-17 | 5,680.00 | 5,680.00 | 5,190.00 | 5,380.00 | 5,380.00 | 28,203 |
| 2024-05-16 | 5,690.00 | 5,690.00 | 5,150.00 | 5,200.00 | 5,200.00 | 32,434 |
| 2024-05-14 | 5,700.00 | 5,700.00 | 5,110.00 | 5,400.00 | 5,400.00 | 28,693 |
| 2024-05-13 | 5,980.00 | 5,980.00 | 5,100.00 | 5,300.00 | 5,300.00 | 2,127 |
| 2024-05-10 | 5,100.00 | 5,990.00 | 5,100.00 | 5,590.00 | 5,590.00 | 3,505 |
| 2024-05-09 | 5,990.00 | 6,000.00 | 5,970.00 | 6,000.00 | 6,000.00 | 1,001 |
| 2024-05-08 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1 |
| 2024-05-07 | 6,160.00 | 6,160.00 | 5,240.00 | 5,240.00 | 5,240.00 | 93 |
| 2024-05-03 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1 |
| 2024-05-02 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 27 |
| 2024-04-30 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1 |
| 2024-04-29 | 5,340.00 | 5,340.00 | 5,320.00 | 5,320.00 | 5,320.00 | 84 |
| 2024-04-26 | 4,490.00 | 5,390.00 | 4,300.00 | 5,390.00 | 5,390.00 | 1,721 |
| 2024-04-25 | 5,300.00 | 5,300.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2 |
| 2024-04-24 | 4,970.00 | 4,970.00 | 4,955.00 | 4,955.00 | 4,955.00 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.