208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4,450.00 | 5,050.00 | 4,450.00 | 4,550.00 | 4,550.00 | 3 |
| 2023-10-26 | 4,510.00 | 5,060.00 | 4,500.00 | 5,060.00 | 5,060.00 | 111 |
| 2023-10-25 | 4,550.00 | 5,170.00 | 4,550.00 | 5,170.00 | 5,170.00 | 2 |
| 2023-10-24 | 4,780.00 | 5,300.00 | 4,750.00 | 5,300.00 | 5,300.00 | 61 |
| 2023-10-23 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1 |
| 2023-10-20 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1 |
| 2023-10-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2023-10-18 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-10-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-10-16 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-10-13 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-10-12 | 6,310.00 | 6,310.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2 |
| 2023-10-11 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1 |
| 2023-10-10 | 5,380.00 | 5,380.00 | 3,995.00 | 5,370.00 | 5,370.00 | 6 |
| 2023-10-06 | 4,700.00 | 4,700.00 | 4,695.00 | 4,695.00 | 4,695.00 | 97 |
| 2023-10-05 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 10 |
| 2023-10-04 | 6,000.00 | 6,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 201 |
| 2023-09-27 | 5,590.00 | 5,860.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3 |
| 2023-09-26 | 5,860.00 | 5,860.00 | 4,930.00 | 5,590.00 | 5,590.00 | 205 |
| 2023-09-25 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2023-09-22 | 5,420.00 | 5,420.00 | 4,650.00 | 5,420.00 | 5,420.00 | 22 |
| 2023-09-21 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1 |
| 2023-09-20 | 5,450.00 | 5,450.00 | 4,990.00 | 5,420.00 | 5,420.00 | 153 |
| 2023-09-19 | 5,870.00 | 5,870.00 | 4,990.00 | 5,460.00 | 5,460.00 | 313 |
| 2023-09-18 | 6,880.00 | 6,880.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5 |
| 2023-09-15 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1 |
| 2023-09-14 | 6,020.00 | 6,910.00 | 6,020.00 | 6,910.00 | 6,910.00 | 21 |
| 2023-09-13 | 6,070.00 | 6,070.00 | 5,190.00 | 6,020.00 | 6,020.00 | 6 |
| 2023-09-12 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1 |
| 2023-09-11 | 6,110.00 | 6,110.00 | 5,110.00 | 5,640.00 | 5,640.00 | 90 |
| 2023-09-08 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-09-07 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2023-09-06 | 5,070.00 | 5,080.00 | 5,070.00 | 5,080.00 | 5,080.00 | 60 |
| 2023-09-05 | 5,970.00 | 5,970.00 | 4,425.00 | 4,425.00 | 4,425.00 | 2 |
| 2023-09-04 | 6,100.00 | 6,100.00 | 5,200.00 | 5,200.00 | 5,200.00 | 9 |
| 2023-09-01 | 6,170.00 | 6,170.00 | 5,260.00 | 6,110.00 | 6,110.00 | 3 |
| 2023-08-31 | 6,590.00 | 6,590.00 | 4,955.00 | 6,180.00 | 6,180.00 | 14 |
| 2023-08-30 | 6,800.00 | 6,800.00 | 5,780.00 | 5,780.00 | 5,780.00 | 42 |
| 2023-08-29 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2023-08-28 | 6,860.00 | 6,860.00 | 5,850.00 | 6,460.00 | 6,460.00 | 3 |
| 2023-08-25 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 1 |
| 2023-08-24 | 5,820.00 | 6,890.00 | 5,820.00 | 6,660.00 | 6,660.00 | 10 |
| 2023-08-23 | 6,910.00 | 6,910.00 | 5,310.00 | 6,840.00 | 6,840.00 | 6 |
| 2023-08-22 | 6,910.00 | 6,910.00 | 5,800.00 | 6,240.00 | 6,240.00 | 9 |
| 2023-08-21 | 6,910.00 | 6,910.00 | 5,900.00 | 6,820.00 | 6,820.00 | 52 |
| 2023-08-18 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 1 |
| 2023-08-17 | 6,910.00 | 6,910.00 | 5,880.00 | 6,720.00 | 6,720.00 | 13 |
| 2023-08-16 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 26 |
| 2023-08-14 | 6,920.00 | 6,920.00 | 6,660.00 | 6,660.00 | 6,660.00 | 92 |
| 2023-08-11 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2023-08-10 | 6,900.00 | 6,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5 |
| 2023-08-09 | 6,890.00 | 6,890.00 | 6,760.00 | 6,760.00 | 6,760.00 | 2 |
| 2023-08-08 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 11 |
| 2023-08-07 | 7,380.00 | 7,380.00 | 6,020.00 | 6,620.00 | 6,620.00 | 29 |
| 2023-08-04 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
| 2023-08-03 | 6,410.00 | 6,410.00 | 6,350.00 | 6,350.00 | 6,350.00 | 119 |
| 2023-08-02 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 1 |
| 2023-08-01 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
| 2023-07-31 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
| 2023-07-28 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
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.