208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,444.89 | 165 |
| 2022-08-05 | 5,990.00 | 5,990.00 | 5,400.00 | 5,400.00 | 5,345.89 | 6 |
| 2022-08-04 | 5,970.00 | 5,970.00 | 5,370.00 | 5,370.00 | 5,316.19 | 3 |
| 2022-08-03 | 5,430.00 | 5,960.00 | 5,430.00 | 5,960.00 | 5,900.28 | 430 |
| 2022-08-02 | 5,530.00 | 6,390.00 | 5,530.00 | 6,370.00 | 6,306.17 | 223 |
| 2022-08-01 | 6,490.00 | 6,490.00 | 5,200.00 | 6,490.00 | 6,424.97 | 105 |
| 2022-07-29 | 7,870.00 | 7,870.00 | 5,840.00 | 5,840.00 | 5,781.48 | 79 |
| 2022-07-28 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,801.16 | 1 |
| 2022-07-27 | 7,670.00 | 7,670.00 | 5,760.00 | 6,000.00 | 5,939.88 | 505 |
| 2022-07-26 | 6,980.00 | 6,980.00 | 5,190.00 | 6,770.00 | 6,702.16 | 780 |
| 2022-07-25 | 6,100.00 | 6,100.00 | 5,100.00 | 6,090.00 | 6,028.98 | 252 |
| 2022-07-22 | 5,800.00 | 5,800.00 | 5,730.00 | 5,730.00 | 5,672.59 | 3 |
| 2022-07-21 | 5,850.00 | 6,740.00 | 5,850.00 | 6,740.00 | 6,672.46 | 137 |
| 2022-07-20 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,811.06 | 1 |
| 2022-07-19 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,939.88 | 31 |
| 2022-07-18 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 5,969.58 | 1 |
| 2022-07-15 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,840.88 | 96 |
| 2022-07-14 | 5,100.00 | 5,900.00 | 5,100.00 | 5,900.00 | 5,840.88 | 2 |
| 2022-07-13 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,989.38 | 0 |
| 2022-07-12 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,989.38 | 0 |
| 2022-07-11 | 6,040.00 | 6,050.00 | 5,800.00 | 6,050.00 | 5,989.38 | 26 |
| 2022-07-08 | 5,900.00 | 6,060.00 | 5,900.00 | 6,060.00 | 5,999.28 | 4 |
| 2022-07-07 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,999.28 | 5 |
| 2022-07-06 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,999.28 | 1 |
| 2022-07-05 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,989.38 | 5 |
| 2022-07-04 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,989.38 | 0 |
| 2022-07-01 | 5,900.00 | 6,050.00 | 5,700.00 | 6,050.00 | 5,989.38 | 80 |
| 2022-06-30 | 6,060.00 | 6,060.00 | 5,700.00 | 6,060.00 | 5,999.28 | 64 |
| 2022-06-29 | 5,900.00 | 6,040.00 | 5,700.00 | 6,040.00 | 5,979.48 | 37 |
| 2022-06-28 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,009.18 | 0 |
| 2022-06-27 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,009.18 | 0 |
| 2022-06-24 | 6,070.00 | 6,070.00 | 5,700.00 | 6,070.00 | 6,009.18 | 10 |
| 2022-06-23 | 5,500.00 | 6,080.00 | 5,500.00 | 6,080.00 | 6,019.08 | 2 |
| 2022-06-22 | 5,800.00 | 6,100.00 | 5,790.00 | 5,790.00 | 5,731.98 | 424 |
| 2022-06-21 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,137.88 | 0 |
| 2022-06-20 | 6,200.00 | 6,200.00 | 6,190.00 | 6,200.00 | 6,137.88 | 52 |
| 2022-06-17 | 6,320.00 | 6,320.00 | 6,270.00 | 6,270.00 | 6,207.17 | 216 |
| 2022-06-16 | 5,700.00 | 6,320.00 | 5,700.00 | 6,320.00 | 6,256.67 | 33 |
| 2022-06-15 | 6,310.00 | 6,310.00 | 5,900.00 | 6,290.00 | 6,226.97 | 64 |
| 2022-06-14 | 5,700.00 | 6,280.00 | 5,700.00 | 6,280.00 | 6,217.07 | 3 |
| 2022-06-13 | 5,700.00 | 6,320.00 | 5,700.00 | 6,320.00 | 6,256.67 | 102 |
| 2022-06-10 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 6,276.47 | 1 |
| 2022-06-09 | 6,420.00 | 6,420.00 | 5,450.00 | 6,350.00 | 6,286.37 | 85 |
| 2022-06-08 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,335.87 | 1 |
| 2022-06-07 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,910.18 | 0 |
| 2022-06-03 | 7,790.00 | 7,790.00 | 5,970.00 | 5,970.00 | 5,910.18 | 187 |
| 2022-06-02 | 5,910.00 | 7,390.00 | 5,850.00 | 7,000.00 | 6,929.86 | 252 |
| 2022-05-31 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,573.47 | 236 |
| 2022-05-30 | 8,030.00 | 8,030.00 | 7,810.00 | 7,810.00 | 7,731.74 | 11 |
| 2022-05-27 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 6,939.76 | 10 |
| 2022-05-26 | 7,190.00 | 7,190.00 | 7,100.00 | 7,100.00 | 7,028.86 | 8 |
| 2022-05-25 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,137.76 | 9 |
| 2022-05-24 | 7,260.00 | 7,260.00 | 7,250.00 | 7,250.00 | 7,177.35 | 42 |
| 2022-05-23 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,721.96 | 0 |
| 2022-05-20 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,721.96 | 0 |
| 2022-05-19 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,721.96 | 0 |
| 2022-05-18 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,721.96 | 1 |
| 2022-05-17 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,702.16 | 1 |
| 2022-05-16 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,910.06 | 100 |
| 2022-05-13 | 5,100.00 | 6,190.00 | 5,100.00 | 6,190.00 | 6,127.98 | 101 |
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.