208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 7,540.00 | 7,540.00 | 7,480.00 | 7,480.00 | 7,405.05 | 2 |
| 2022-02-10 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,504.05 | 0 |
| 2022-02-09 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,504.05 | 0 |
| 2022-02-08 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,504.05 | 0 |
| 2022-02-07 | 6,680.00 | 7,580.00 | 6,660.00 | 7,580.00 | 7,504.05 | 22 |
| 2022-02-04 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,613.07 | 3 |
| 2022-02-03 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,613.07 | 6 |
| 2022-01-28 | 6,740.00 | 6,740.00 | 6,690.00 | 6,690.00 | 6,622.97 | 2 |
| 2022-01-27 | 6,810.00 | 6,840.00 | 6,600.00 | 6,750.00 | 6,682.36 | 299 |
| 2022-01-26 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,682.36 | 0 |
| 2022-01-25 | 5,510.00 | 6,800.00 | 5,510.00 | 6,750.00 | 6,682.36 | 7 |
| 2022-01-24 | 6,830.00 | 6,830.00 | 6,450.00 | 6,450.00 | 6,385.37 | 3 |
| 2022-01-21 | 6,830.00 | 6,830.00 | 6,090.00 | 6,090.00 | 6,028.98 | 3 |
| 2022-01-20 | 5,190.00 | 6,170.00 | 5,190.00 | 6,170.00 | 6,108.18 | 2 |
| 2022-01-19 | 6,100.00 | 6,100.00 | 6,090.00 | 6,100.00 | 6,038.88 | 12 |
| 2022-01-18 | 5,800.00 | 6,150.00 | 5,800.00 | 6,150.00 | 6,088.38 | 114 |
| 2022-01-17 | 6,830.00 | 6,830.00 | 5,810.00 | 5,810.00 | 5,751.78 | 81 |
| 2022-01-14 | 6,790.00 | 6,790.00 | 5,130.00 | 6,170.00 | 6,108.18 | 6 |
| 2022-01-13 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,890.38 | 1 |
| 2022-01-12 | 6,100.00 | 7,090.00 | 6,100.00 | 6,990.00 | 6,919.96 | 34 |
| 2022-01-11 | 8,290.00 | 8,290.00 | 6,150.00 | 7,160.00 | 7,088.26 | 14 |
| 2022-01-10 | 5,780.00 | 7,360.00 | 5,780.00 | 7,230.00 | 7,157.56 | 86 |
| 2022-01-07 | 6,900.00 | 6,900.00 | 6,790.00 | 6,790.00 | 6,721.96 | 229 |
| 2022-01-06 | 6,000.00 | 6,000.00 | 5,110.00 | 6,000.00 | 5,939.88 | 12 |
| 2022-01-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,939.88 | 1 |
| 2022-01-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,939.88 | 1 |
| 2021-12-30 | 6,000.00 | 6,000.00 | 4,920.00 | 4,920.00 | 4,870.70 | 2 |
| 2021-12-29 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,712.18 | 11 |
| 2021-12-28 | 6,000.00 | 6,000.00 | 5,020.00 | 5,020.00 | 4,969.70 | 3 |
| 2021-12-27 | 5,080.00 | 5,960.00 | 5,080.00 | 5,890.00 | 5,830.98 | 3 |
| 2021-12-24 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,929.98 | 0 |
| 2021-12-23 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,929.98 | 1 |
| 2021-12-22 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 5,920.08 | 2 |
| 2021-12-21 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,583.49 | 10 |
| 2021-12-20 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,632.99 | 6 |
| 2021-12-17 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,910.30 | 1 |
| 2021-12-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,840.88 | 0 |
| 2021-12-15 | 5,940.00 | 5,940.00 | 5,110.00 | 5,900.00 | 5,840.88 | 18 |
| 2021-12-14 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,929.98 | 0 |
| 2021-12-13 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,929.98 | 2 |
| 2021-12-10 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,870.58 | 0 |
| 2021-12-09 | 5,000.00 | 5,940.00 | 5,000.00 | 5,930.00 | 5,870.58 | 3 |
| 2021-12-08 | 4,930.00 | 5,880.00 | 4,930.00 | 5,880.00 | 5,821.08 | 4 |
| 2021-12-07 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,870.58 | 0 |
| 2021-12-06 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,870.58 | 1 |
| 2021-12-03 | 4,560.00 | 5,850.00 | 4,560.00 | 5,790.00 | 5,731.98 | 704 |
| 2021-12-02 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,890.38 | 0 |
| 2021-12-01 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,890.38 | 0 |
| 2021-11-30 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,890.38 | 1 |
| 2021-11-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,147.90 | 11 |
| 2021-11-26 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,098.16 | 0 |
| 2021-11-25 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,098.16 | 1 |
| 2021-11-24 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,197.27 | 2 |
| 2021-11-23 | 6,010.00 | 6,010.00 | 5,250.00 | 5,910.00 | 5,850.78 | 433 |
| 2021-11-22 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,187.50 | 1 |
| 2021-11-19 | 6,000.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,929.98 | 27 |
| 2021-11-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,939.88 | 1 |
| 2021-11-17 | 5,150.00 | 6,000.00 | 5,150.00 | 6,000.00 | 5,939.88 | 216 |
| 2021-11-16 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,028.98 | 0 |
| 2021-11-15 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,028.98 | 0 |
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.