216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 450.00 | 450.00 | 340.00 | 340.00 | 340.00 | 48,770 |
| 2026-07-14 | 480.00 | 480.00 | 398.00 | 400.00 | 400.00 | 49,572 |
| 2026-07-13 | 599.00 | 600.00 | 468.00 | 468.00 | 468.00 | 71,820 |
| 2026-07-10 | 600.00 | 600.00 | 505.00 | 550.00 | 550.00 | 18,415 |
| 2026-07-09 | 705.00 | 705.00 | 522.00 | 535.00 | 535.00 | 49,194 |
| 2026-07-08 | 829.00 | 829.00 | 614.00 | 614.00 | 614.00 | 28,018 |
| 2026-07-07 | 900.00 | 900.00 | 722.00 | 722.00 | 722.00 | 32,556 |
| 2026-07-06 | 1,080.00 | 1,088.00 | 849.00 | 849.00 | 849.00 | 14,062 |
| 2026-07-03 | 1,181.00 | 1,181.00 | 998.00 | 998.00 | 998.00 | 13,345 |
| 2026-07-02 | 1,300.00 | 1,400.00 | 1,173.00 | 1,173.00 | 1,173.00 | 11,069 |
| 2026-07-01 | 1,468.00 | 1,599.00 | 1,250.00 | 1,380.00 | 1,380.00 | 9,434 |
| 2026-06-30 | 1,500.00 | 1,500.00 | 1,258.00 | 1,470.00 | 1,470.00 | 5,995 |
| 2026-06-29 | 1,599.00 | 1,599.00 | 1,359.00 | 1,479.00 | 1,479.00 | 3,617 |
| 2026-06-26 | 1,600.00 | 1,700.00 | 1,320.00 | 1,598.00 | 1,598.00 | 3,685 |
| 2026-06-25 | 1,348.00 | 1,552.00 | 1,149.00 | 1,552.00 | 1,552.00 | 7,611 |
| 2026-06-24 | 1,599.00 | 1,599.00 | 1,351.00 | 1,351.00 | 1,351.00 | 5,344 |
| 2026-06-23 | 1,500.00 | 1,700.00 | 1,301.00 | 1,589.00 | 1,589.00 | 14,807 |
| 2026-06-22 | 1,800.00 | 1,800.00 | 1,530.00 | 1,530.00 | 1,530.00 | 19,905 |
| 2026-06-19 | 2,000.00 | 2,000.00 | 1,700.00 | 1,799.00 | 1,799.00 | 14,554 |
| 2026-06-18 | 2,200.00 | 2,300.00 | 1,845.00 | 1,999.00 | 1,999.00 | 6,739 |
| 2026-06-17 | 2,095.00 | 2,190.00 | 2,000.00 | 2,170.00 | 2,170.00 | 2,094 |
| 2026-06-16 | 2,385.00 | 2,385.00 | 1,965.00 | 1,965.00 | 1,965.00 | 13,414 |
| 2026-06-15 | 2,595.00 | 2,600.00 | 2,280.00 | 2,310.00 | 2,310.00 | 8,614 |
| 2026-06-12 | 2,800.00 | 2,800.00 | 2,400.00 | 2,680.00 | 2,680.00 | 8,199 |
| 2026-06-11 | 2,900.00 | 3,000.00 | 2,520.00 | 2,795.00 | 2,795.00 | 886 |
| 2026-06-10 | 3,245.00 | 3,245.00 | 2,450.00 | 2,855.00 | 2,855.00 | 6,286 |
| 2026-06-09 | 2,900.00 | 3,000.00 | 2,510.00 | 2,875.00 | 2,875.00 | 278 |
| 2026-06-08 | 2,900.00 | 2,900.00 | 2,500.00 | 2,840.00 | 2,840.00 | 1,183 |
| 2026-06-05 | 2,900.00 | 3,000.00 | 2,500.00 | 2,890.00 | 2,890.00 | 745 |
| 2026-06-04 | 2,900.00 | 2,900.00 | 2,500.00 | 2,840.00 | 2,840.00 | 1,408 |
| 2026-06-02 | 2,705.00 | 2,995.00 | 2,500.00 | 2,895.00 | 2,895.00 | 804 |
| 2026-06-01 | 2,700.00 | 2,880.00 | 2,650.00 | 2,860.00 | 2,860.00 | 457 |
| 2026-05-29 | 2,985.00 | 2,985.00 | 2,530.00 | 2,900.00 | 2,900.00 | 654 |
| 2026-05-28 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 1 |
| 2026-05-27 | 2,995.00 | 2,995.00 | 2,700.00 | 2,985.00 | 2,985.00 | 344 |
| 2026-05-26 | 2,900.00 | 3,095.00 | 2,900.00 | 2,945.00 | 2,945.00 | 40 |
| 2026-05-22 | 2,900.00 | 2,900.00 | 2,700.00 | 2,850.00 | 2,850.00 | 248 |
| 2026-05-21 | 3,095.00 | 3,400.00 | 2,550.00 | 2,785.00 | 2,785.00 | 9,387 |
| 2026-05-20 | 3,000.00 | 3,000.00 | 2,900.00 | 2,995.00 | 2,995.00 | 164 |
| 2026-05-19 | 3,095.00 | 3,095.00 | 2,900.00 | 3,000.00 | 3,000.00 | 843 |
| 2026-05-18 | 3,190.00 | 3,190.00 | 2,905.00 | 2,905.00 | 2,905.00 | 81 |
| 2026-05-15 | 3,100.00 | 3,400.00 | 3,100.00 | 3,295.00 | 3,295.00 | 739 |
| 2026-05-14 | 3,480.00 | 3,480.00 | 2,910.00 | 3,435.00 | 3,435.00 | 21 |
| 2026-05-13 | 3,195.00 | 3,195.00 | 2,930.00 | 3,090.00 | 3,090.00 | 1,814 |
| 2026-05-12 | 3,290.00 | 3,300.00 | 3,005.00 | 3,120.00 | 3,120.00 | 493 |
| 2026-05-11 | 3,390.00 | 3,390.00 | 3,010.00 | 3,180.00 | 3,180.00 | 1,817 |
| 2026-05-08 | 3,280.00 | 3,300.00 | 3,190.00 | 3,225.00 | 3,225.00 | 304 |
| 2026-05-07 | 3,340.00 | 3,350.00 | 3,100.00 | 3,190.00 | 3,190.00 | 86 |
| 2026-05-06 | 3,495.00 | 3,495.00 | 3,200.00 | 3,250.00 | 3,250.00 | 974 |
| 2026-05-04 | 3,350.00 | 3,350.00 | 3,205.00 | 3,270.00 | 3,270.00 | 624 |
| 2026-04-30 | 3,400.00 | 3,400.00 | 3,200.00 | 3,315.00 | 3,315.00 | 1,886 |
| 2026-04-29 | 3,995.00 | 3,995.00 | 3,200.00 | 3,585.00 | 3,585.00 | 343 |
| 2026-04-28 | 3,800.00 | 3,800.00 | 3,400.00 | 3,500.00 | 3,500.00 | 17 |
| 2026-04-27 | 3,600.00 | 3,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | 25 |
| 2026-04-24 | 3,400.00 | 3,595.00 | 3,400.00 | 3,595.00 | 3,595.00 | 823 |
| 2026-04-23 | 3,595.00 | 3,595.00 | 3,165.00 | 3,590.00 | 3,590.00 | 2,514 |
| 2026-04-22 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3 |
| 2026-04-21 | 3,500.00 | 3,700.00 | 3,400.00 | 3,495.00 | 3,495.00 | 708 |
| 2026-04-20 | 3,750.00 | 3,750.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,277 |
| 2026-04-17 | 3,795.00 | 3,795.00 | 3,595.00 | 3,595.00 | 3,595.00 | 59 |
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.