208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4 |
| 2024-10-22 | 5,200.00 | 5,200.00 | 4,910.00 | 4,910.00 | 4,910.00 | 333 |
| 2024-10-21 | 5,200.00 | 5,200.00 | 5,010.00 | 5,010.00 | 5,010.00 | 303 |
| 2024-10-18 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 73 |
| 2024-10-17 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 292 |
| 2024-10-16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2024-10-15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2024-10-14 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2024-10-11 | 5,390.00 | 5,390.00 | 4,900.00 | 5,000.00 | 5,000.00 | 406 |
| 2024-10-10 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 8 |
| 2024-10-08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2024-10-07 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2 |
| 2024-10-04 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 702 |
| 2024-10-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,307 |
| 2024-09-30 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2024-09-27 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-09-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10 |
| 2024-09-25 | 5,400.00 | 5,590.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,029 |
| 2024-09-24 | 5,600.00 | 6,000.00 | 5,000.00 | 5,390.00 | 5,390.00 | 44 |
| 2024-09-23 | 5,600.00 | 5,640.00 | 5,400.00 | 5,600.00 | 5,600.00 | 32 |
| 2024-09-20 | 5,390.00 | 5,980.00 | 5,200.00 | 5,980.00 | 5,980.00 | 69 |
| 2024-09-19 | 5,400.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 41 |
| 2024-09-13 | 5,600.00 | 5,790.00 | 5,400.00 | 5,400.00 | 5,400.00 | 16 |
| 2024-09-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2024-09-11 | 5,600.00 | 6,200.00 | 5,400.00 | 5,990.00 | 5,990.00 | 42 |
| 2024-09-10 | 5,790.00 | 5,790.00 | 5,400.00 | 5,600.00 | 5,600.00 | 38 |
| 2024-09-09 | 5,000.00 | 5,390.00 | 5,000.00 | 5,390.00 | 5,390.00 | 16 |
| 2024-09-06 | 5,590.00 | 5,590.00 | 5,200.00 | 5,400.00 | 5,400.00 | 7 |
| 2024-09-05 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2024-09-04 | 5,980.00 | 5,980.00 | 5,400.00 | 5,590.00 | 5,590.00 | 30 |
| 2024-09-03 | 5,200.00 | 6,390.00 | 5,200.00 | 6,300.00 | 6,300.00 | 1,046 |
| 2024-09-02 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2024-08-30 | 5,400.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 4 |
| 2024-08-29 | 5,790.00 | 5,790.00 | 5,200.00 | 5,780.00 | 5,780.00 | 1,014 |
| 2024-08-28 | 5,600.00 | 5,960.00 | 5,600.00 | 5,800.00 | 5,800.00 | 11 |
| 2024-08-27 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4 |
| 2024-08-26 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2 |
| 2024-08-23 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2 |
| 2024-08-22 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2024-08-21 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1 |
| 2024-08-20 | 5,590.00 | 5,590.00 | 5,200.00 | 5,540.00 | 5,540.00 | 6 |
| 2024-08-19 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2024-08-16 | 5,600.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 13 |
| 2024-08-14 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4 |
| 2024-08-13 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2 |
| 2024-08-12 | 5,390.00 | 5,790.00 | 5,390.00 | 5,400.00 | 5,400.00 | 13 |
| 2024-08-09 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1 |
| 2024-08-08 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0 |
| 2024-08-07 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1 |
| 2024-08-06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-08-05 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2024-08-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4 |
| 2024-08-01 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1 |
| 2024-07-31 | 5,360.00 | 5,360.00 | 5,000.00 | 5,200.00 | 5,200.00 | 7 |
| 2024-07-30 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 5,370.00 | 1,195 |
| 2024-07-29 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1 |
| 2024-07-26 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1 |
| 2024-07-25 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 4 |
| 2024-07-24 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2024-07-23 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 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.