208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5,360.00 | 5,360.00 | 5,250.00 | 5,250.00 | 5,250.00 | 21 |
| 2025-07-18 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1 |
| 2025-07-17 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 5,370.00 | 7 |
| 2025-07-16 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1 |
| 2025-07-15 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1 |
| 2025-07-14 | 5,190.00 | 5,400.00 | 5,020.00 | 5,330.00 | 5,330.00 | 365 |
| 2025-07-11 | 5,200.00 | 6,000.00 | 5,090.00 | 5,890.00 | 5,890.00 | 1,763 |
| 2025-07-10 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1 |
| 2025-07-09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2025-07-08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2025-07-07 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1 |
| 2025-07-04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2025-07-03 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 1,010 |
| 2025-07-02 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | 11 |
| 2025-07-01 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2025-06-30 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 501 |
| 2025-06-27 | 5,090.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 1,019 |
| 2025-06-26 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 1 |
| 2025-06-25 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 51 |
| 2025-06-24 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 311 |
| 2025-06-23 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1 |
| 2025-06-20 | 5,100.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,050.00 | 501 |
| 2025-06-19 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1 |
| 2025-06-18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2025-06-17 | 4,995.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 601 |
| 2025-06-16 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | 501 |
| 2025-06-13 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2025-06-12 | 4,950.00 | 4,995.00 | 4,945.00 | 4,995.00 | 4,995.00 | 1,426 |
| 2025-06-11 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 200 |
| 2025-06-10 | 5,000.00 | 5,000.00 | 4,800.00 | 4,950.00 | 4,950.00 | 202 |
| 2025-06-09 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2025-06-05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-06-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-06-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2025-05-30 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1 |
| 2025-05-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2025-05-28 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2025-05-27 | 4,995.00 | 4,995.00 | 4,940.00 | 4,940.00 | 4,940.00 | 281 |
| 2025-05-26 | 4,995.00 | 4,995.00 | 4,945.00 | 4,945.00 | 4,945.00 | 11 |
| 2025-05-23 | 4,995.00 | 4,995.00 | 4,800.00 | 4,900.00 | 4,900.00 | 431 |
| 2025-05-22 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 470 |
| 2025-05-21 | 4,995.00 | 4,995.00 | 4,950.00 | 4,950.00 | 4,950.00 | 201 |
| 2025-05-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2025-05-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2025-05-15 | 5,000.00 | 5,000.00 | 4,895.00 | 4,895.00 | 4,895.00 | 70 |
| 2025-05-14 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,990.00 | 101 |
| 2025-05-13 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2025-05-12 | 5,000.00 | 5,000.00 | 4,995.00 | 4,995.00 | 4,995.00 | 101 |
| 2025-05-09 | 5,000.00 | 5,000.00 | 4,945.00 | 4,995.00 | 4,995.00 | 212 |
| 2025-05-08 | 5,100.00 | 5,100.00 | 4,500.00 | 4,900.00 | 4,900.00 | 791 |
| 2025-05-07 | 5,100.00 | 5,100.00 | 5,040.00 | 5,040.00 | 5,040.00 | 2 |
| 2025-05-02 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1 |
| 2025-04-30 | 4,995.00 | 5,050.00 | 4,995.00 | 5,050.00 | 5,050.00 | 3,020 |
| 2025-04-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2025-04-28 | 5,800.00 | 5,800.00 | 4,995.00 | 4,995.00 | 4,995.00 | 2 |
| 2025-04-25 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1 |
| 2025-04-24 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2025-04-23 | 4,900.00 | 4,995.00 | 4,900.00 | 4,995.00 | 4,995.00 | 2 |
| 2025-04-22 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
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.