208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
| 2023-07-26 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 0 |
| 2023-07-25 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 1 |
| 2023-07-24 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2023-07-21 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
| 2023-07-20 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 1 |
| 2023-07-19 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 1 |
| 2023-07-18 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
| 2023-07-17 | 6,430.00 | 6,430.00 | 6,380.00 | 6,390.00 | 6,390.00 | 5 |
| 2023-07-14 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
| 2023-07-13 | 5,990.00 | 6,690.00 | 5,800.00 | 6,460.00 | 6,460.00 | 30 |
| 2023-07-12 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-07-11 | 5,990.00 | 5,990.00 | 5,100.00 | 5,990.00 | 5,990.00 | 77 |
| 2023-07-10 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-07-07 | 5,500.00 | 5,900.00 | 5,490.00 | 5,900.00 | 5,900.00 | 41 |
| 2023-07-06 | 5,500.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 4 |
| 2023-07-05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 153 |
| 2023-07-04 | 5,500.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 211 |
| 2023-07-03 | 5,500.00 | 5,500.00 | 5,000.00 | 5,490.00 | 5,490.00 | 5 |
| 2023-06-30 | 5,300.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 11 |
| 2023-06-29 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2023-06-28 | 5,420.00 | 5,420.00 | 5,000.00 | 5,400.00 | 5,400.00 | 3 |
| 2023-06-27 | 5,430.00 | 5,430.00 | 5,000.00 | 5,420.00 | 5,420.00 | 104 |
| 2023-06-26 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0 |
| 2023-06-23 | 5,290.00 | 5,470.00 | 4,950.00 | 5,430.00 | 5,430.00 | 216 |
| 2023-06-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-06-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-06-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3 |
| 2023-06-19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2 |
| 2023-06-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-06-15 | 5,300.00 | 5,300.00 | 4,950.00 | 5,290.00 | 5,290.00 | 3 |
| 2023-06-14 | 5,300.00 | 5,300.00 | 4,950.00 | 5,300.00 | 5,300.00 | 17 |
| 2023-06-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2 |
| 2023-06-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2 |
| 2023-06-09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-06-08 | 4,910.00 | 4,910.00 | 4,900.00 | 4,900.00 | 4,900.00 | 297 |
| 2023-06-07 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1 |
| 2023-06-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3 |
| 2023-06-02 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0 |
| 2023-06-01 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0 |
| 2023-05-31 | 5,000.00 | 5,290.00 | 5,000.00 | 5,280.00 | 5,280.00 | 402 |
| 2023-05-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-05-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-05-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-05-24 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2023-05-23 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2023-05-22 | 4,990.00 | 5,290.00 | 4,990.00 | 5,290.00 | 5,290.00 | 3 |
| 2023-05-19 | 5,300.00 | 5,300.00 | 5,290.00 | 5,290.00 | 5,290.00 | 2 |
| 2023-05-18 | 5,290.00 | 5,300.00 | 5,290.00 | 5,290.00 | 5,290.00 | 3 |
| 2023-05-17 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 2 |
| 2023-05-16 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0 |
| 2023-05-15 | 4,520.00 | 5,280.00 | 4,520.00 | 5,280.00 | 5,280.00 | 3 |
| 2023-05-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-05-11 | 5,390.00 | 5,390.00 | 5,290.00 | 5,300.00 | 5,300.00 | 12 |
| 2023-05-10 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 15 |
| 2023-05-09 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 15 |
| 2023-05-08 | 4,750.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,501 |
| 2023-05-04 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1 |
| 2023-05-03 | 4,750.00 | 4,750.00 | 4,650.00 | 4,650.00 | 4,650.00 | 27,000 |
| 2023-05-02 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 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.