216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3,035.00 | 3,295.00 | 3,015.00 | 3,265.00 | 3,265.00 | 4,283 |
| 2025-07-18 | 3,230.00 | 3,290.00 | 3,020.00 | 3,265.00 | 3,265.00 | 16 |
| 2025-07-17 | 3,280.00 | 3,280.00 | 3,000.00 | 3,235.00 | 3,235.00 | 2,478 |
| 2025-07-16 | 3,120.00 | 3,240.00 | 2,910.00 | 3,240.00 | 3,240.00 | 2,944 |
| 2025-07-15 | 3,205.00 | 3,350.00 | 3,050.00 | 3,120.00 | 3,120.00 | 24,899 |
| 2025-07-14 | 3,310.00 | 3,460.00 | 3,100.00 | 3,445.00 | 3,445.00 | 11,948 |
| 2025-07-11 | 3,205.00 | 3,500.00 | 3,200.00 | 3,465.00 | 3,465.00 | 7,306 |
| 2025-07-10 | 4,195.00 | 4,195.00 | 3,160.00 | 3,540.00 | 3,540.00 | 23,659 |
| 2025-07-09 | 3,630.00 | 3,700.00 | 3,300.00 | 3,700.00 | 3,700.00 | 6,542 |
| 2025-07-08 | 4,060.00 | 4,060.00 | 3,450.00 | 3,695.00 | 3,695.00 | 8,458 |
| 2025-07-07 | 4,085.00 | 4,100.00 | 3,730.00 | 3,990.00 | 3,990.00 | 1,772 |
| 2025-07-04 | 4,080.00 | 4,095.00 | 3,700.00 | 4,035.00 | 4,035.00 | 1,892 |
| 2025-07-03 | 4,100.00 | 4,100.00 | 3,800.00 | 4,090.00 | 4,090.00 | 2,187 |
| 2025-07-02 | 4,095.00 | 4,095.00 | 3,610.00 | 4,095.00 | 4,095.00 | 2,522 |
| 2025-07-01 | 3,800.00 | 4,085.00 | 3,800.00 | 4,070.00 | 4,070.00 | 640 |
| 2025-06-30 | 3,890.00 | 3,890.00 | 3,300.00 | 3,880.00 | 3,880.00 | 5,187 |
| 2025-06-27 | 3,700.00 | 4,000.00 | 3,145.00 | 3,700.00 | 3,700.00 | 19,671 |
| 2025-06-26 | 3,535.00 | 3,700.00 | 3,405.00 | 3,700.00 | 3,700.00 | 2,184 |
| 2025-06-25 | 4,000.00 | 4,000.00 | 3,530.00 | 3,535.00 | 3,535.00 | 4,271 |
| 2025-06-24 | 4,100.00 | 4,200.00 | 3,900.00 | 4,150.00 | 4,150.00 | 146 |
| 2025-06-23 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 3,995.00 | 93 |
| 2025-06-20 | 3,995.00 | 4,100.00 | 3,995.00 | 4,000.00 | 4,000.00 | 10 |
| 2025-06-19 | 4,200.00 | 4,200.00 | 3,805.00 | 3,995.00 | 3,995.00 | 4,065 |
| 2025-06-18 | 4,275.00 | 4,275.00 | 4,000.00 | 4,175.00 | 4,175.00 | 4,404 |
| 2025-06-17 | 4,295.00 | 4,295.00 | 4,125.00 | 4,130.00 | 4,130.00 | 2,189 |
| 2025-06-16 | 4,390.00 | 4,390.00 | 4,010.00 | 4,290.00 | 4,290.00 | 1,756 |
| 2025-06-13 | 4,300.00 | 4,490.00 | 4,100.00 | 4,300.00 | 4,300.00 | 917 |
| 2025-06-12 | 4,600.00 | 4,790.00 | 4,080.00 | 4,200.00 | 4,200.00 | 25,046 |
| 2025-06-11 | 4,800.00 | 4,800.00 | 4,200.00 | 4,795.00 | 4,795.00 | 6,800 |
| 2025-06-10 | 5,000.00 | 5,190.00 | 4,260.00 | 4,765.00 | 4,765.00 | 10,771 |
| 2025-06-09 | 5,100.00 | 5,100.00 | 4,510.00 | 4,995.00 | 4,995.00 | 4,318 |
| 2025-06-05 | 4,900.00 | 5,190.00 | 4,900.00 | 5,190.00 | 5,190.00 | 42 |
| 2025-06-04 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 67 |
| 2025-06-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 173 |
| 2025-05-30 | 5,800.00 | 5,800.00 | 4,950.00 | 5,400.00 | 5,400.00 | 6,421 |
| 2025-05-29 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1 |
| 2025-05-28 | 5,600.00 | 5,600.00 | 5,010.00 | 5,390.00 | 5,390.00 | 15 |
| 2025-05-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2025-05-26 | 5,400.00 | 5,400.00 | 5,100.00 | 5,290.00 | 5,290.00 | 25 |
| 2025-05-23 | 5,000.00 | 5,400.00 | 4,990.00 | 5,280.00 | 5,280.00 | 3,382 |
| 2025-05-22 | 4,980.00 | 5,300.00 | 4,980.00 | 5,270.00 | 5,270.00 | 3,823 |
| 2025-05-21 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 11 |
| 2025-05-20 | 5,100.00 | 5,100.00 | 4,650.00 | 5,080.00 | 5,080.00 | 732 |
| 2025-05-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2025-05-16 | 5,200.00 | 5,200.00 | 4,900.00 | 5,190.00 | 5,190.00 | 140 |
| 2025-05-15 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 14 |
| 2025-05-14 | 5,380.00 | 5,800.00 | 5,000.00 | 5,180.00 | 5,180.00 | 733 |
| 2025-05-13 | 5,400.00 | 5,400.00 | 5,010.00 | 5,200.00 | 5,200.00 | 704 |
| 2025-05-12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2025-05-09 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2025-05-08 | 5,300.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 227 |
| 2025-05-07 | 5,400.00 | 5,400.00 | 5,000.00 | 5,230.00 | 5,230.00 | 29 |
| 2025-05-02 | 5,330.00 | 5,380.00 | 5,010.00 | 5,250.00 | 5,250.00 | 1,256 |
| 2025-04-30 | 5,400.00 | 5,400.00 | 5,100.00 | 5,170.00 | 5,170.00 | 29 |
| 2025-04-29 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1 |
| 2025-04-28 | 5,200.00 | 5,290.00 | 5,190.00 | 5,190.00 | 5,190.00 | 32 |
| 2025-04-25 | 5,200.00 | 5,890.00 | 5,200.00 | 5,300.00 | 5,300.00 | 22 |
| 2025-04-24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2025-04-23 | 5,000.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 172 |
| 2025-04-22 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1 |
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.