208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4,510.00 | 5,270.00 | 4,510.00 | 5,270.00 | 5,217.19 | 2 |
| 2022-11-04 | 4,510.00 | 5,300.00 | 4,510.00 | 5,300.00 | 5,246.89 | 5 |
| 2022-11-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,246.89 | 0 |
| 2022-11-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,246.89 | 1 |
| 2022-11-01 | 5,300.00 | 5,300.00 | 4,510.00 | 5,270.00 | 5,217.19 | 6 |
| 2022-10-31 | 4,500.00 | 5,300.00 | 4,500.00 | 5,300.00 | 5,246.89 | 5 |
| 2022-10-28 | 4,500.00 | 5,290.00 | 4,500.00 | 5,290.00 | 5,236.99 | 6 |
| 2022-10-27 | 4,500.00 | 5,200.00 | 4,500.00 | 5,200.00 | 5,147.90 | 11 |
| 2022-10-26 | 5,300.00 | 5,300.00 | 4,600.00 | 5,290.00 | 5,236.99 | 3 |
| 2022-10-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,246.89 | 0 |
| 2022-10-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,246.89 | 2 |
| 2022-10-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,246.89 | 1 |
| 2022-10-20 | 4,500.00 | 5,270.00 | 4,500.00 | 5,270.00 | 5,217.19 | 143 |
| 2022-10-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,147.90 | 0 |
| 2022-10-18 | 4,790.00 | 5,200.00 | 4,790.00 | 5,200.00 | 5,147.90 | 11 |
| 2022-10-17 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,236.99 | 0 |
| 2022-10-14 | 5,400.00 | 5,400.00 | 5,290.00 | 5,290.00 | 5,236.99 | 2 |
| 2022-10-13 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,316.19 | 1 |
| 2022-10-12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,345.89 | 1 |
| 2022-10-11 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,375.59 | 0 |
| 2022-10-07 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,375.59 | 1 |
| 2022-10-06 | 4,800.00 | 5,370.00 | 4,800.00 | 5,370.00 | 5,316.19 | 102 |
| 2022-10-05 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,375.59 | 1 |
| 2022-10-04 | 4,700.00 | 5,440.00 | 4,700.00 | 5,430.00 | 5,375.59 | 119 |
| 2022-09-30 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,385.49 | 1 |
| 2022-09-29 | 5,470.00 | 5,470.00 | 5,000.00 | 5,000.00 | 4,949.90 | 78 |
| 2022-09-28 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,583.49 | 0 |
| 2022-09-27 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,583.49 | 0 |
| 2022-09-26 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,583.49 | 0 |
| 2022-09-23 | 5,000.00 | 5,650.00 | 5,000.00 | 5,640.00 | 5,583.49 | 113 |
| 2022-09-22 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,722.08 | 0 |
| 2022-09-21 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,722.08 | 0 |
| 2022-09-20 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,722.08 | 1 |
| 2022-09-19 | 5,510.00 | 5,540.00 | 5,510.00 | 5,540.00 | 5,484.49 | 4 |
| 2022-09-16 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,484.49 | 1 |
| 2022-09-15 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,484.49 | 1 |
| 2022-09-14 | 5,550.00 | 5,570.00 | 5,550.00 | 5,570.00 | 5,514.19 | 4 |
| 2022-09-13 | 5,600.00 | 5,600.00 | 4,765.00 | 5,580.00 | 5,524.09 | 243 |
| 2022-09-08 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,573.59 | 0 |
| 2022-09-07 | 5,650.00 | 5,650.00 | 4,845.00 | 5,630.00 | 5,573.59 | 346 |
| 2022-09-06 | 5,670.00 | 5,690.00 | 5,000.00 | 5,690.00 | 5,632.99 | 95 |
| 2022-09-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,642.89 | 1 |
| 2022-09-02 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,345.89 | 200 |
| 2022-09-01 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,642.89 | 1 |
| 2022-08-31 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,345.89 | 100 |
| 2022-08-30 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,821.08 | 1 |
| 2022-08-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,741.88 | 0 |
| 2022-08-26 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,741.88 | 0 |
| 2022-08-25 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,741.88 | 1 |
| 2022-08-24 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,929.98 | 1 |
| 2022-08-23 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,722.08 | 0 |
| 2022-08-22 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,722.08 | 0 |
| 2022-08-19 | 5,300.00 | 5,780.00 | 5,100.00 | 5,780.00 | 5,722.08 | 88 |
| 2022-08-18 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,741.88 | 0 |
| 2022-08-17 | 5,350.00 | 5,800.00 | 5,350.00 | 5,800.00 | 5,741.88 | 102 |
| 2022-08-16 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,821.08 | 0 |
| 2022-08-12 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,821.08 | 0 |
| 2022-08-11 | 5,990.00 | 5,990.00 | 5,880.00 | 5,880.00 | 5,821.08 | 11 |
| 2022-08-10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,246.89 | 150 |
| 2022-08-09 | 5,990.00 | 5,990.00 | 5,300.00 | 5,770.00 | 5,712.18 | 229 |
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.