208890 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 251 |
| 2022-11-04 | 1,200.00 | 1,200.00 | 1,130.00 | 1,200.00 | 1,200.00 | 104 |
| 2022-11-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-11-02 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 100 |
| 2022-11-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2022-10-31 | 1,115.00 | 1,150.00 | 1,115.00 | 1,150.00 | 1,150.00 | 156 |
| 2022-10-28 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2022-10-27 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1 |
| 2022-10-26 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 100 |
| 2022-10-25 | 1,105.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,200.00 | 2 |
| 2022-10-24 | 1,200.00 | 1,250.00 | 1,195.00 | 1,250.00 | 1,250.00 | 151 |
| 2022-10-21 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-10-20 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-10-19 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2022-10-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2022-10-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 4 |
| 2022-10-14 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1,380.00 | 11 |
| 2022-10-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10 |
| 2022-10-12 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 105 |
| 2022-10-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-10-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-10-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 110 |
| 2022-10-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-10-04 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 160 |
| 2022-09-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-09-29 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 101 |
| 2022-09-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-09-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-09-26 | 1,200.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 81 |
| 2022-09-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-22 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 81 |
| 2022-09-21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-20 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-14 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-13 | 1,205.00 | 1,250.00 | 1,205.00 | 1,250.00 | 1,250.00 | 250 |
| 2022-09-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-07 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-09-06 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 131 |
| 2022-09-05 | 1,300.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | 30 |
| 2022-09-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-09-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-08-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-08-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 80 |
| 2022-08-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 160 |
| 2022-08-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10 |
| 2022-08-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-08-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-08-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-08-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 150 |
| 2022-08-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-08-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,651 |
| 2022-08-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-08-16 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-08-12 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2022-08-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-08-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-08-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.