208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-01-17 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 102 |
| 2025-01-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,000 |
| 2025-01-15 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 220 |
| 2025-01-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-01-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 110 |
| 2025-01-10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-01-09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 100 |
| 2025-01-08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-01-07 | 5,390.00 | 5,390.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,518 |
| 2025-01-06 | 5,390.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,390.00 | 9 |
| 2025-01-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2025-01-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4 |
| 2024-12-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10 |
| 2024-12-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-12-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2024-12-24 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 7 |
| 2024-12-23 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2024-12-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2024-12-19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2024-12-18 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2 |
| 2024-12-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2024-12-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2024-12-13 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 21 |
| 2024-12-12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 11 |
| 2024-12-11 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 102 |
| 2024-12-10 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1 |
| 2024-12-09 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3 |
| 2024-12-06 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0 |
| 2024-12-05 | 5,390.00 | 5,390.00 | 5,120.00 | 5,390.00 | 5,390.00 | 246 |
| 2024-12-04 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1 |
| 2024-12-03 | 5,200.00 | 5,370.00 | 5,200.00 | 5,370.00 | 5,370.00 | 11 |
| 2024-12-02 | 5,200.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 112 |
| 2024-11-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 101 |
| 2024-11-28 | 5,990.00 | 5,990.00 | 5,100.00 | 5,100.00 | 5,100.00 | 69 |
| 2024-11-27 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2024-11-26 | 5,200.00 | 6,860.00 | 5,200.00 | 6,860.00 | 6,860.00 | 3 |
| 2024-11-25 | 5,500.00 | 5,980.00 | 5,500.00 | 5,980.00 | 5,980.00 | 2 |
| 2024-11-22 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2024-11-21 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2024-11-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 279 |
| 2024-11-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 100 |
| 2024-11-18 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 15 |
| 2024-11-15 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2024-11-14 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 40 |
| 2024-11-13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 100 |
| 2024-11-12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 100 |
| 2024-11-11 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 102 |
| 2024-11-08 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 55 |
| 2024-11-07 | 5,200.00 | 5,200.00 | 5,180.00 | 5,190.00 | 5,190.00 | 81 |
| 2024-11-06 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 71 |
| 2024-11-05 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2024-11-04 | 5,750.00 | 5,750.00 | 5,000.00 | 5,200.00 | 5,200.00 | 391 |
| 2024-11-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 210 |
| 2024-10-31 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 12 |
| 2024-10-30 | 5,390.00 | 5,390.00 | 5,000.00 | 5,000.00 | 5,000.00 | 37 |
| 2024-10-29 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 23 |
| 2024-10-28 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 38 |
| 2024-10-25 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 13 |
| 2024-10-24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 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.