208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 1 |
| 2024-04-22 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 1 |
| 2024-04-19 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1 |
| 2024-04-18 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1 |
| 2024-04-17 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1 |
| 2024-04-16 | 4,970.00 | 4,970.00 | 4,300.00 | 4,945.00 | 4,945.00 | 201 |
| 2024-04-15 | 4,980.00 | 4,980.00 | 4,300.00 | 4,970.00 | 4,970.00 | 102 |
| 2024-04-12 | 5,280.00 | 5,280.00 | 4,500.00 | 4,985.00 | 4,985.00 | 203 |
| 2024-04-11 | 5,380.00 | 5,380.00 | 4,590.00 | 5,280.00 | 5,280.00 | 483 |
| 2024-04-09 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1 |
| 2024-04-08 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0 |
| 2024-04-05 | 4,930.00 | 5,650.00 | 4,930.00 | 5,380.00 | 5,380.00 | 1,014 |
| 2024-04-04 | 4,610.00 | 5,790.00 | 4,610.00 | 5,790.00 | 5,790.00 | 26 |
| 2024-04-03 | 5,380.00 | 5,380.00 | 4,600.00 | 5,380.00 | 5,380.00 | 172 |
| 2024-04-02 | 5,390.00 | 5,390.00 | 4,570.00 | 5,380.00 | 5,380.00 | 524 |
| 2024-04-01 | 5,390.00 | 5,390.00 | 4,365.00 | 5,350.00 | 5,350.00 | 3 |
| 2024-03-29 | 5,480.00 | 5,480.00 | 4,410.00 | 5,100.00 | 5,100.00 | 12 |
| 2024-03-28 | 5,490.00 | 5,490.00 | 4,670.00 | 5,000.00 | 5,000.00 | 1,714 |
| 2024-03-27 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1 |
| 2024-03-26 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1 |
| 2024-03-25 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0 |
| 2024-03-22 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1 |
| 2024-03-21 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0 |
| 2024-03-20 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1 |
| 2024-03-19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1 |
| 2024-03-18 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-03-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1 |
| 2024-03-14 | 5,580.00 | 5,580.00 | 4,790.00 | 4,790.00 | 4,790.00 | 112 |
| 2024-03-13 | 5,580.00 | 5,580.00 | 4,800.00 | 5,560.00 | 5,560.00 | 3 |
| 2024-03-12 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0 |
| 2024-03-11 | 4,800.00 | 5,580.00 | 4,800.00 | 5,580.00 | 5,580.00 | 2 |
| 2024-03-08 | 4,800.00 | 5,580.00 | 4,800.00 | 5,580.00 | 5,580.00 | 2 |
| 2024-03-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-03-06 | 4,800.00 | 5,600.00 | 4,780.00 | 5,600.00 | 5,600.00 | 78 |
| 2024-03-05 | 4,800.00 | 5,610.00 | 4,800.00 | 5,610.00 | 5,610.00 | 11 |
| 2024-03-04 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0 |
| 2024-02-29 | 4,800.00 | 5,610.00 | 4,800.00 | 5,610.00 | 5,610.00 | 382 |
| 2024-02-28 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0 |
| 2024-02-27 | 4,800.00 | 5,610.00 | 4,800.00 | 5,610.00 | 5,610.00 | 2 |
| 2024-02-26 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0 |
| 2024-02-23 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 1 |
| 2024-02-22 | 5,480.00 | 5,480.00 | 4,850.00 | 5,470.00 | 5,470.00 | 107 |
| 2024-02-21 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2 |
| 2024-02-20 | 4,840.00 | 5,630.00 | 4,840.00 | 5,630.00 | 5,630.00 | 101 |
| 2024-02-19 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0 |
| 2024-02-16 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0 |
| 2024-02-15 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0 |
| 2024-02-14 | 4,950.00 | 5,730.00 | 4,950.00 | 5,730.00 | 5,730.00 | 96 |
| 2024-02-13 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2024-02-08 | 4,900.00 | 5,710.00 | 4,880.00 | 5,710.00 | 5,710.00 | 111 |
| 2024-02-07 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0 |
| 2024-02-06 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 1 |
| 2024-02-05 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 1 |
| 2024-02-02 | 4,830.00 | 5,550.00 | 4,805.00 | 5,550.00 | 5,550.00 | 350 |
| 2024-02-01 | 5,750.00 | 5,750.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2 |
| 2024-01-31 | 4,880.00 | 5,700.00 | 4,880.00 | 5,700.00 | 5,700.00 | 2 |
| 2024-01-30 | 4,890.00 | 5,730.00 | 4,890.00 | 5,730.00 | 5,730.00 | 101 |
| 2024-01-29 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0 |
| 2024-01-26 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1 |
| 2024-01-25 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0 |
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.