216400 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,400.00 | 1,499.00 | 1,190.00 | 1,400.00 | 1,400.00 | 118 |
| 2026-10-14 | 1,200.00 | 1,400.00 | 1,100.00 | 1,400.00 | 1,400.00 | 333 |
| 2026-10-13 | 1,300.00 | 1,300.00 | 1,100.00 | 1,250.00 | 1,250.00 | 24 |
| 2026-10-12 | 1,300.00 | 1,300.00 | 1,100.00 | 1,283.00 | 1,283.00 | 11 |
| 2026-10-08 | 1,399.00 | 1,399.00 | 1,151.00 | 1,277.00 | 1,277.00 | 242 |
| 2026-10-07 | 1,300.00 | 1,399.00 | 1,200.00 | 1,338.00 | 1,338.00 | 78 |
| 2026-10-06 | 1,200.00 | 1,399.00 | 1,100.00 | 1,260.00 | 1,260.00 | 425 |
| 2026-10-02 | 1,200.00 | 1,299.00 | 1,000.00 | 1,238.00 | 1,238.00 | 1,913 |
| 2026-10-01 | 1,395.00 | 1,395.00 | 1,171.00 | 1,171.00 | 1,171.00 | 742 |
| 2026-09-30 | 1,400.00 | 1,400.00 | 1,165.00 | 1,377.00 | 1,377.00 | 560 |
| 2026-09-29 | 1,400.00 | 1,400.00 | 1,190.00 | 1,370.00 | 1,370.00 | 769 |
| 2026-09-28 | 1,492.00 | 1,492.00 | 1,232.00 | 1,400.00 | 1,400.00 | 582 |
| 2026-09-23 | 1,500.00 | 1,599.00 | 1,253.00 | 1,449.00 | 1,449.00 | 156 |
| 2026-09-22 | 1,400.00 | 1,490.00 | 1,300.00 | 1,410.00 | 1,410.00 | 1,628 |
| 2026-09-21 | 1,200.00 | 1,450.00 | 1,200.00 | 1,398.00 | 1,398.00 | 238 |
| 2026-09-18 | 1,300.00 | 1,399.00 | 1,101.00 | 1,390.00 | 1,390.00 | 580 |
| 2026-09-17 | 1,300.00 | 1,368.00 | 1,012.00 | 1,285.00 | 1,285.00 | 823 |
| 2026-09-16 | 1,242.00 | 1,242.00 | 950.00 | 1,190.00 | 1,190.00 | 995 |
| 2026-09-15 | 1,000.00 | 1,100.00 | 820.00 | 1,080.00 | 1,080.00 | 1,992 |
| 2026-09-14 | 1,035.00 | 1,035.00 | 885.00 | 964.00 | 964.00 | 2,946 |
| 2026-09-11 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,433 |
| 2026-09-10 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,370 |
| 2026-09-09 | 1,700.00 | 1,700.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,140 |
| 2026-09-08 | 1,769.00 | 1,769.00 | 1,367.00 | 1,694.00 | 1,694.00 | 1,492 |
| 2026-09-07 | 1,890.00 | 2,000.00 | 1,604.00 | 1,608.00 | 1,608.00 | 718 |
| 2026-09-04 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 0 |
| 2026-09-03 | 1,890.00 | 1,890.00 | 1,700.00 | 1,887.00 | 1,887.00 | 514 |
| 2026-09-02 | 1,800.00 | 1,995.00 | 1,800.00 | 1,850.00 | 1,850.00 | 1,441 |
| 2026-09-01 | 1,696.00 | 1,795.00 | 1,411.00 | 1,757.00 | 1,757.00 | 966 |
| 2026-08-31 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2026-08-28 | 1,675.00 | 1,675.00 | 1,400.00 | 1,660.00 | 1,660.00 | 1,072 |
| 2026-08-27 | 1,460.00 | 1,468.00 | 1,150.00 | 1,457.00 | 1,457.00 | 2,383 |
| 2026-08-26 | 1,300.00 | 1,300.00 | 1,000.00 | 1,277.00 | 1,277.00 | 2,402 |
| 2026-08-25 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0 |
| 2026-08-24 | 1,100.00 | 1,138.00 | 1,000.00 | 1,138.00 | 1,138.00 | 953 |
| 2026-08-21 | 900.00 | 1,003.00 | 800.00 | 990.00 | 990.00 | 1,355 |
| 2026-08-20 | 873.00 | 873.00 | 690.00 | 873.00 | 873.00 | 1,216 |
| 2026-08-19 | 700.00 | 770.00 | 600.00 | 760.00 | 760.00 | 1,593 |
| 2026-08-18 | 695.00 | 695.00 | 645.00 | 670.00 | 670.00 | 550 |
| 2026-08-14 | 695.00 | 695.00 | 561.00 | 645.00 | 645.00 | 1,805 |
| 2026-08-13 | 680.00 | 680.00 | 567.00 | 660.00 | 660.00 | 975 |
| 2026-08-12 | 690.00 | 690.00 | 650.00 | 666.00 | 666.00 | 583 |
| 2026-08-11 | 615.00 | 615.00 | 570.00 | 611.00 | 611.00 | 4,271 |
| 2026-08-10 | 690.00 | 690.00 | 510.00 | 615.00 | 615.00 | 2,641 |
| 2026-08-07 | 624.00 | 625.00 | 600.00 | 600.00 | 600.00 | 3,600 |
| 2026-08-06 | 648.00 | 648.00 | 600.00 | 618.00 | 618.00 | 2,850 |
| 2026-08-05 | 641.00 | 641.00 | 550.00 | 622.00 | 622.00 | 2,306 |
| 2026-08-04 | 695.00 | 695.00 | 590.00 | 641.00 | 641.00 | 2,222 |
| 2026-08-03 | 713.00 | 713.00 | 600.00 | 655.00 | 655.00 | 2,713 |
| 2026-07-31 | 718.00 | 718.00 | 670.00 | 672.00 | 672.00 | 3,312 |
| 2026-07-30 | 686.00 | 686.00 | 509.00 | 625.00 | 625.00 | 7,696 |
| 2026-07-29 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 19,068 |
| 2026-07-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 12,258 |
| 2026-07-27 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 112 |
| 2026-07-24 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 10,705 |
| 2026-07-23 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 2,411 |
| 2026-07-22 | 292.00 | 299.00 | 222.00 | 299.00 | 299.00 | 51,571 |
| 2026-07-21 | 339.00 | 339.00 | 252.00 | 260.00 | 260.00 | 97,759 |
| 2026-07-20 | 333.00 | 333.00 | 261.00 | 296.00 | 296.00 | 19,351 |
| 2026-07-16 | 391.00 | 391.00 | 289.00 | 290.00 | 290.00 | 82,169 |
Page 1 of 2 · 117 trading daysOlder →
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.