208890 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-08-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-08-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-08-03 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 150 |
| 2022-08-02 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-08-01 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-07-29 | 1,205.00 | 1,395.00 | 1,205.00 | 1,395.00 | 1,395.00 | 2 |
| 2022-07-28 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-07-27 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-07-26 | 1,205.00 | 1,395.00 | 1,205.00 | 1,395.00 | 1,395.00 | 181 |
| 2022-07-25 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-07-22 | 1,205.00 | 1,395.00 | 1,205.00 | 1,395.00 | 1,395.00 | 806 |
| 2022-07-21 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2022-07-20 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-07-19 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2022-07-18 | 1,205.00 | 1,300.00 | 1,205.00 | 1,300.00 | 1,300.00 | 36 |
| 2022-07-15 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-07-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-07-13 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-07-12 | 1,260.00 | 1,395.00 | 1,260.00 | 1,395.00 | 1,395.00 | 87 |
| 2022-07-11 | 1,300.00 | 1,480.00 | 1,300.00 | 1,480.00 | 1,480.00 | 51 |
| 2022-07-08 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-07-07 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-07-06 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-07-05 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-07-04 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-07-01 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-30 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-29 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-28 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-27 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-24 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-23 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-22 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 290 |
| 2022-06-21 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-20 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-17 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-16 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-15 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-14 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-13 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-10 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2022-06-09 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 12 |
| 2022-06-08 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 2 |
| 2022-06-07 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 3 |
| 2022-06-03 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1 |
| 2022-06-02 | 1,400.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,480.00 | 2 |
| 2022-05-31 | 1,300.00 | 1,470.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7,012 |
| 2022-05-30 | 1,500.00 | 1,500.00 | 1,300.00 | 1,300.00 | 1,300.00 | 11 |
| 2022-05-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-26 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 10 |
| 2022-05-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-05-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 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.