208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-02-01 | 4,595.00 | 4,600.00 | 4,595.00 | 4,600.00 | 4,600.00 | 46 |
| 2023-01-31 | 4,995.00 | 4,995.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2 |
| 2023-01-30 | 4,995.00 | 4,995.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2 |
| 2023-01-27 | 5,000.00 | 5,000.00 | 4,250.00 | 4,995.00 | 4,995.00 | 4 |
| 2023-01-26 | 5,000.00 | 5,000.00 | 4,000.00 | 4,995.00 | 4,995.00 | 3 |
| 2023-01-25 | 5,000.00 | 5,000.00 | 4,250.00 | 4,500.00 | 4,500.00 | 5 |
| 2023-01-20 | 5,000.00 | 5,000.00 | 4,250.00 | 4,995.00 | 4,995.00 | 3 |
| 2023-01-19 | 5,000.00 | 5,000.00 | 4,250.00 | 4,995.00 | 4,995.00 | 3 |
| 2023-01-18 | 5,000.00 | 5,000.00 | 4,250.00 | 4,990.00 | 4,990.00 | 3 |
| 2023-01-17 | 5,000.00 | 5,000.00 | 4,250.00 | 4,995.00 | 4,995.00 | 3 |
| 2023-01-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-01-13 | 5,000.00 | 5,000.00 | 4,250.00 | 4,995.00 | 4,995.00 | 4 |
| 2023-01-12 | 4,995.00 | 4,995.00 | 4,250.00 | 4,985.00 | 4,985.00 | 4 |
| 2023-01-11 | 5,000.00 | 5,000.00 | 4,245.00 | 4,985.00 | 4,985.00 | 3 |
| 2023-01-10 | 4,250.00 | 4,990.00 | 4,250.00 | 4,990.00 | 4,990.00 | 2 |
| 2023-01-09 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2023-01-06 | 4,250.00 | 4,995.00 | 4,250.00 | 4,995.00 | 4,995.00 | 3 |
| 2023-01-05 | 4,250.00 | 4,995.00 | 4,250.00 | 4,995.00 | 4,995.00 | 3 |
| 2023-01-04 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 1 |
| 2023-01-03 | 5,000.00 | 5,000.00 | 4,250.00 | 4,990.00 | 4,990.00 | 4 |
| 2023-01-02 | 4,250.00 | 4,985.00 | 4,250.00 | 4,985.00 | 4,985.00 | 2 |
| 2022-12-29 | 4,235.00 | 5,000.00 | 4,235.00 | 5,000.00 | 5,000.00 | 2 |
| 2022-12-28 | 4,250.00 | 4,980.00 | 4,250.00 | 4,980.00 | 4,980.00 | 2 |
| 2022-12-27 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,940.00 | 0 |
| 2022-12-26 | 4,250.00 | 4,990.00 | 4,250.00 | 4,990.00 | 4,940.00 | 2 |
| 2022-12-23 | 5,000.00 | 5,000.00 | 4,250.00 | 4,990.00 | 4,940.00 | 3 |
| 2022-12-22 | 4,250.00 | 4,985.00 | 4,250.00 | 4,985.00 | 4,935.05 | 2 |
| 2022-12-21 | 4,250.00 | 4,985.00 | 4,250.00 | 4,985.00 | 4,935.05 | 2 |
| 2022-12-20 | 4,250.00 | 4,985.00 | 4,250.00 | 4,985.00 | 4,935.05 | 3 |
| 2022-12-19 | 5,000.00 | 5,000.00 | 4,230.00 | 4,985.00 | 4,935.05 | 3 |
| 2022-12-16 | 4,985.00 | 4,985.00 | 4,250.00 | 4,970.00 | 4,920.20 | 3 |
| 2022-12-15 | 5,000.00 | 5,000.00 | 4,300.00 | 4,975.00 | 4,925.15 | 3 |
| 2022-12-14 | 5,000.00 | 5,000.00 | 4,305.00 | 4,970.00 | 4,920.20 | 3 |
| 2022-12-13 | 4,490.00 | 4,995.00 | 4,400.00 | 4,995.00 | 4,944.95 | 101 |
| 2022-12-12 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,445.01 | 1 |
| 2022-12-09 | 4,510.00 | 5,280.00 | 4,510.00 | 5,280.00 | 5,227.09 | 2 |
| 2022-12-08 | 4,510.00 | 5,290.00 | 4,510.00 | 5,290.00 | 5,236.99 | 5 |
| 2022-12-07 | 4,510.00 | 5,290.00 | 4,510.00 | 5,290.00 | 5,236.99 | 3 |
| 2022-12-06 | 4,550.00 | 5,310.00 | 4,540.00 | 5,300.00 | 5,246.89 | 24 |
| 2022-12-05 | 4,650.00 | 5,340.00 | 4,650.00 | 5,340.00 | 5,286.49 | 2 |
| 2022-12-02 | 5,480.00 | 5,480.00 | 4,670.00 | 5,450.00 | 5,395.39 | 24 |
| 2022-12-01 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,434.99 | 1 |
| 2022-11-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,949.90 | 100 |
| 2022-11-29 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,345.89 | 0 |
| 2022-11-28 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,345.89 | 0 |
| 2022-11-25 | 5,400.00 | 5,400.00 | 4,980.00 | 5,400.00 | 5,345.89 | 50 |
| 2022-11-24 | 5,400.00 | 5,400.00 | 5,360.00 | 5,360.00 | 5,306.29 | 201 |
| 2022-11-23 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,335.99 | 0 |
| 2022-11-22 | 5,400.00 | 5,400.00 | 4,600.00 | 5,390.00 | 5,335.99 | 7 |
| 2022-11-21 | 4,600.00 | 5,400.00 | 4,600.00 | 5,400.00 | 5,345.89 | 4 |
| 2022-11-18 | 4,600.00 | 5,400.00 | 4,600.00 | 5,400.00 | 5,345.89 | 5 |
| 2022-11-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,345.89 | 0 |
| 2022-11-16 | 5,390.00 | 5,400.00 | 5,390.00 | 5,400.00 | 5,345.89 | 6 |
| 2022-11-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,345.89 | 0 |
| 2022-11-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,345.89 | 0 |
| 2022-11-11 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,345.89 | 11 |
| 2022-11-10 | 4,500.00 | 5,290.00 | 4,500.00 | 5,290.00 | 5,236.99 | 2 |
| 2022-11-09 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,217.19 | 0 |
| 2022-11-08 | 4,500.00 | 5,270.00 | 4,500.00 | 5,270.00 | 5,217.19 | 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.