215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 950.00 | 950.00 | 890.00 | 949.00 | 949.00 | 2,447 |
| 2025-10-20 | 999.00 | 999.00 | 948.00 | 948.00 | 948.00 | 16 |
| 2025-10-17 | 850.00 | 998.00 | 850.00 | 996.00 | 996.00 | 10 |
| 2025-10-16 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 997.00 | 133 |
| 2025-10-15 | 999.00 | 999.00 | 810.00 | 948.00 | 948.00 | 434 |
| 2025-10-14 | 999.00 | 999.00 | 802.00 | 942.00 | 942.00 | 4,018 |
| 2025-10-13 | 900.00 | 925.00 | 700.00 | 909.00 | 909.00 | 5,636 |
| 2025-10-10 | 701.00 | 806.00 | 701.00 | 805.00 | 805.00 | 4,736 |
| 2025-10-02 | 937.00 | 937.00 | 701.00 | 701.00 | 701.00 | 1,772 |
| 2025-10-01 | 688.00 | 899.00 | 688.00 | 816.00 | 816.00 | 57 |
| 2025-09-30 | 838.00 | 996.00 | 808.00 | 808.00 | 808.00 | 1,092 |
| 2025-09-29 | 800.00 | 954.00 | 800.00 | 899.00 | 899.00 | 3,006 |
| 2025-09-26 | 800.00 | 999.00 | 800.00 | 835.00 | 835.00 | 3,865 |
| 2025-09-25 | 801.00 | 920.00 | 801.00 | 898.00 | 898.00 | 2,047 |
| 2025-09-24 | 800.00 | 932.00 | 800.00 | 805.00 | 805.00 | 2,812 |
| 2025-09-23 | 994.00 | 994.00 | 812.00 | 812.00 | 812.00 | 869 |
| 2025-09-22 | 832.00 | 955.00 | 801.00 | 899.00 | 899.00 | 575 |
| 2025-09-19 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0 |
| 2025-09-18 | 601.00 | 724.00 | 601.00 | 724.00 | 724.00 | 7,618 |
| 2025-09-17 | 641.00 | 827.00 | 621.00 | 630.00 | 630.00 | 13,237 |
| 2025-09-16 | 710.00 | 938.00 | 710.00 | 720.00 | 720.00 | 5,487 |
| 2025-09-15 | 850.00 | 960.00 | 816.00 | 817.00 | 817.00 | 5,229 |
| 2025-09-12 | 900.00 | 966.00 | 840.00 | 960.00 | 960.00 | 2,355 |
| 2025-09-11 | 736.00 | 840.00 | 670.00 | 840.00 | 840.00 | 7,268 |
| 2025-09-10 | 840.00 | 920.00 | 722.00 | 735.00 | 735.00 | 2,805 |
| 2025-09-09 | 721.00 | 840.00 | 720.00 | 820.00 | 820.00 | 2,216 |
| 2025-09-08 | 800.00 | 850.00 | 714.00 | 750.00 | 750.00 | 4,426 |
| 2025-09-05 | 870.00 | 870.00 | 714.00 | 840.00 | 840.00 | 2,462 |
| 2025-09-04 | 810.00 | 880.00 | 700.00 | 840.00 | 840.00 | 5,225 |
| 2025-09-03 | 614.00 | 815.00 | 614.00 | 812.00 | 812.00 | 2,478 |
| 2025-09-02 | 740.00 | 767.00 | 578.00 | 709.00 | 709.00 | 14,912 |
| 2025-09-01 | 580.00 | 667.00 | 560.00 | 667.00 | 667.00 | 5,646 |
| 2025-08-29 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 32 |
| 2025-08-28 | 580.00 | 580.00 | 520.00 | 560.00 | 560.00 | 344 |
| 2025-08-27 | 580.00 | 580.00 | 540.00 | 557.00 | 557.00 | 109 |
| 2025-08-26 | 500.00 | 580.00 | 490.00 | 560.00 | 560.00 | 5,205 |
| 2025-08-25 | 580.00 | 580.00 | 500.00 | 520.00 | 520.00 | 953 |
| 2025-08-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-08-21 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 841 |
| 2025-08-20 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 400 |
| 2025-08-19 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1 |
| 2025-08-18 | 580.00 | 580.00 | 520.00 | 540.00 | 540.00 | 51 |
| 2025-08-14 | 560.00 | 560.00 | 520.00 | 540.00 | 540.00 | 304 |
| 2025-08-13 | 540.00 | 600.00 | 540.00 | 600.00 | 600.00 | 11,618 |
| 2025-08-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2 |
| 2025-08-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2025-08-08 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1 |
| 2025-08-07 | 499.00 | 550.00 | 499.00 | 530.00 | 530.00 | 1,196 |
| 2025-08-06 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 177 |
| 2025-08-05 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2 |
| 2025-08-04 | 460.00 | 480.00 | 460.00 | 480.00 | 480.00 | 622 |
| 2025-08-01 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 40 |
| 2025-07-31 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 56 |
| 2025-07-30 | 460.00 | 470.00 | 440.00 | 450.00 | 450.00 | 339 |
| 2025-07-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 256 |
| 2025-07-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 179 |
| 2025-07-25 | 450.00 | 460.00 | 445.00 | 450.00 | 450.00 | 438 |
| 2025-07-24 | 490.00 | 490.00 | 417.00 | 440.00 | 440.00 | 13,568 |
| 2025-07-23 | 480.00 | 490.00 | 425.00 | 490.00 | 490.00 | 31,778 |
| 2025-07-22 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,007 |
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.