208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,256.67 | 0 |
| 2022-05-11 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,256.67 | 0 |
| 2022-05-10 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,256.67 | 0 |
| 2022-05-06 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,256.67 | 10 |
| 2022-05-04 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,256.67 | 1 |
| 2022-05-03 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,217.07 | 1 |
| 2022-05-02 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,405.17 | 0 |
| 2022-04-29 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,405.17 | 0 |
| 2022-04-28 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,405.17 | 0 |
| 2022-04-27 | 6,590.00 | 6,590.00 | 5,620.00 | 6,470.00 | 6,405.17 | 491 |
| 2022-04-26 | 6,020.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,533.87 | 716 |
| 2022-04-25 | 7,680.00 | 7,680.00 | 6,000.00 | 6,010.00 | 5,949.78 | 13 |
| 2022-04-22 | 7,430.00 | 7,430.00 | 6,000.00 | 6,790.00 | 6,721.96 | 905 |
| 2022-04-21 | 6,480.00 | 6,480.00 | 6,390.00 | 6,480.00 | 6,415.07 | 21 |
| 2022-04-20 | 6,480.00 | 6,480.00 | 6,430.00 | 6,460.00 | 6,395.27 | 21 |
| 2022-04-19 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,385.37 | 1 |
| 2022-04-18 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,424.97 | 0 |
| 2022-04-15 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,424.97 | 0 |
| 2022-04-14 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,424.97 | 1 |
| 2022-04-13 | 5,600.00 | 6,460.00 | 5,600.00 | 6,400.00 | 6,335.87 | 12 |
| 2022-04-12 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,494.27 | 1 |
| 2022-04-11 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,494.27 | 1 |
| 2022-04-08 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,474.47 | 1 |
| 2022-04-07 | 5,710.00 | 6,540.00 | 5,710.00 | 6,540.00 | 6,474.47 | 201 |
| 2022-04-06 | 6,560.00 | 6,560.00 | 6,200.00 | 6,540.00 | 6,474.47 | 3 |
| 2022-04-05 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,504.17 | 1 |
| 2022-04-04 | 6,560.00 | 6,560.00 | 6,540.00 | 6,540.00 | 6,474.47 | 2 |
| 2022-04-01 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,504.17 | 1 |
| 2022-03-31 | 6,580.00 | 6,580.00 | 6,550.00 | 6,550.00 | 6,484.37 | 3 |
| 2022-03-30 | 6,580.00 | 6,580.00 | 5,700.00 | 6,530.00 | 6,464.57 | 5 |
| 2022-03-29 | 6,590.00 | 6,590.00 | 5,610.00 | 6,530.00 | 6,464.57 | 5 |
| 2022-03-28 | 6,670.00 | 6,670.00 | 6,000.00 | 6,580.00 | 6,514.07 | 3 |
| 2022-03-25 | 6,000.00 | 6,630.00 | 5,900.00 | 6,600.00 | 6,533.87 | 5 |
| 2022-03-24 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,603.17 | 1 |
| 2022-03-23 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,593.27 | 1 |
| 2022-03-22 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,613.07 | 2 |
| 2022-03-21 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,632.99 | 0 |
| 2022-03-18 | 6,500.00 | 6,500.00 | 5,690.00 | 5,690.00 | 5,632.99 | 4 |
| 2022-03-17 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,622.97 | 0 |
| 2022-03-16 | 6,800.00 | 6,800.00 | 6,690.00 | 6,690.00 | 6,622.97 | 3 |
| 2022-03-15 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,068.58 | 0 |
| 2022-03-14 | 5,250.00 | 6,130.00 | 5,250.00 | 6,130.00 | 6,068.58 | 7 |
| 2022-03-11 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,088.38 | 0 |
| 2022-03-10 | 6,140.00 | 6,150.00 | 6,140.00 | 6,150.00 | 6,088.38 | 16 |
| 2022-03-08 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,078.48 | 1 |
| 2022-03-07 | 5,200.00 | 6,110.00 | 5,200.00 | 6,110.00 | 6,048.78 | 2 |
| 2022-03-04 | 6,070.00 | 6,110.00 | 6,070.00 | 6,110.00 | 6,048.78 | 5 |
| 2022-03-03 | 6,000.00 | 6,490.00 | 6,000.00 | 6,110.00 | 6,048.78 | 23 |
| 2022-03-02 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,118.08 | 0 |
| 2022-02-28 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,118.08 | 0 |
| 2022-02-25 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,118.08 | 0 |
| 2022-02-24 | 6,510.00 | 6,510.00 | 6,180.00 | 6,180.00 | 6,118.08 | 7 |
| 2022-02-23 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,712.06 | 0 |
| 2022-02-22 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,712.06 | 0 |
| 2022-02-21 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,712.06 | 1 |
| 2022-02-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,939.88 | 0 |
| 2022-02-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,939.88 | 8 |
| 2022-02-16 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,296.27 | 2 |
| 2022-02-15 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,296.27 | 0 |
| 2022-02-14 | 7,330.00 | 7,330.00 | 6,360.00 | 6,360.00 | 6,296.27 | 55 |
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.