208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1 |
| 2023-04-27 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 5,010.00 | 5,001 |
| 2023-04-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-04-25 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 113 |
| 2023-04-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2023-04-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-04-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-04-19 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-04-18 | 4,500.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 61 |
| 2023-04-17 | 4,900.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 441 |
| 2023-04-14 | 4,890.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 201 |
| 2023-04-13 | 4,990.00 | 4,995.00 | 4,500.00 | 4,900.00 | 4,900.00 | 108 |
| 2023-04-12 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 1 |
| 2023-04-11 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 44 |
| 2023-04-10 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2023-04-07 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 20 |
| 2023-04-06 | 4,500.00 | 4,990.00 | 4,500.00 | 4,990.00 | 4,990.00 | 21 |
| 2023-04-05 | 4,995.00 | 4,995.00 | 4,500.00 | 4,995.00 | 4,995.00 | 206 |
| 2023-04-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-04-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-03-31 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2023-03-30 | 4,995.00 | 4,995.00 | 4,255.00 | 4,995.00 | 4,995.00 | 260 |
| 2023-03-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-03-28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4 |
| 2023-03-27 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4 |
| 2023-03-24 | 5,000.00 | 5,000.00 | 4,995.00 | 5,000.00 | 5,000.00 | 12 |
| 2023-03-23 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-03-22 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-03-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-03-20 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-03-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-03-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2023-03-15 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 1 |
| 2023-03-14 | 4,895.00 | 4,895.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4 |
| 2023-03-13 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 1 |
| 2023-03-10 | 5,000.00 | 5,000.00 | 4,235.00 | 4,895.00 | 4,895.00 | 5 |
| 2023-03-09 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 1 |
| 2023-03-08 | 4,985.00 | 4,985.00 | 4,250.00 | 4,980.00 | 4,980.00 | 3 |
| 2023-03-07 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1 |
| 2023-03-06 | 4,795.00 | 4,995.00 | 4,100.00 | 4,990.00 | 4,990.00 | 6 |
| 2023-03-03 | 4,250.00 | 4,795.00 | 4,250.00 | 4,795.00 | 4,795.00 | 2 |
| 2023-03-02 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-02-28 | 4,170.00 | 4,500.00 | 4,170.00 | 4,500.00 | 4,500.00 | 3 |
| 2023-02-27 | 4,200.00 | 4,900.00 | 4,200.00 | 4,900.00 | 4,900.00 | 13 |
| 2023-02-24 | 4,500.00 | 4,995.00 | 4,010.00 | 4,895.00 | 4,895.00 | 104 |
| 2023-02-23 | 4,990.00 | 4,990.00 | 4,500.00 | 4,500.00 | 4,500.00 | 33 |
| 2023-02-22 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1 |
| 2023-02-21 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0 |
| 2023-02-20 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0 |
| 2023-02-17 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 1 |
| 2023-02-16 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 1 |
| 2023-02-15 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 1 |
| 2023-02-14 | 4,995.00 | 5,730.00 | 4,995.00 | 5,730.00 | 5,730.00 | 18 |
| 2023-02-13 | 4,250.00 | 4,995.00 | 4,250.00 | 4,995.00 | 4,995.00 | 2 |
| 2023-02-10 | 4,500.00 | 4,995.00 | 4,500.00 | 4,995.00 | 4,995.00 | 100 |
| 2023-02-09 | 4,990.00 | 4,990.00 | 4,500.00 | 4,985.00 | 4,985.00 | 73 |
| 2023-02-08 | 4,250.00 | 4,985.00 | 4,250.00 | 4,985.00 | 4,985.00 | 103 |
| 2023-02-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-02-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-02-03 | 4,250.00 | 4,990.00 | 4,250.00 | 4,990.00 | 4,990.00 | 8 |
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.