217320 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2026-07-14 | 12,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2 |
| 2026-07-13 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2026-07-10 | 11,050.00 | 12,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6 |
| 2026-07-09 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0 |
| 2026-07-08 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0 |
| 2026-07-07 | 12,000.00 | 12,000.00 | 11,050.00 | 11,050.00 | 11,050.00 | 2 |
| 2026-07-06 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1 |
| 2026-07-03 | 14,000.00 | 14,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 27 |
| 2026-07-02 | 13,010.00 | 15,000.00 | 13,010.00 | 15,000.00 | 15,000.00 | 4 |
| 2026-07-01 | 14,000.00 | 14,950.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3 |
| 2026-06-30 | 14,900.00 | 14,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2 |
| 2026-06-29 | 15,000.00 | 15,870.00 | 13,010.00 | 14,900.00 | 14,900.00 | 10 |
| 2026-06-26 | 13,000.00 | 13,800.00 | 10,200.00 | 13,800.00 | 13,800.00 | 33 |
| 2026-06-25 | 13,000.00 | 13,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 32 |
| 2026-06-24 | 13,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2026-06-23 | 10,390.00 | 11,940.00 | 10,390.00 | 11,940.00 | 11,940.00 | 2 |
| 2026-06-22 | 10,000.00 | 10,390.00 | 10,000.00 | 10,390.00 | 10,390.00 | 52 |
| 2026-06-19 | 11,000.00 | 12,220.00 | 9,040.00 | 9,040.00 | 9,040.00 | 12 |
| 2026-06-18 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 3 |
| 2026-06-17 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-06-16 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1 |
| 2026-06-15 | 10,800.00 | 14,000.00 | 10,800.00 | 13,000.00 | 13,000.00 | 7 |
| 2026-06-12 | 12,700.00 | 12,700.00 | 9,400.00 | 12,700.00 | 12,700.00 | 8 |
| 2026-06-11 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-06-10 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-06-09 | 13,000.00 | 14,000.00 | 11,000.00 | 13,000.00 | 13,000.00 | 15 |
| 2026-06-08 | 13,000.00 | 13,000.00 | 12,290.00 | 12,290.00 | 12,290.00 | 2 |
| 2026-06-05 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 2 |
| 2026-06-04 | 16,000.00 | 16,990.00 | 16,000.00 | 16,990.00 | 16,990.00 | 2 |
| 2026-06-02 | 18,000.00 | 18,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | 5 |
| 2026-06-01 | 15,000.00 | 18,000.00 | 14,000.00 | 17,990.00 | 17,990.00 | 13 |
| 2026-05-29 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 7 |
| 2026-05-28 | 16,000.00 | 16,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 31 |
| 2026-05-27 | 19,000.00 | 20,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 26 |
| 2026-05-26 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 0 |
| 2026-05-22 | 15,940.00 | 18,290.00 | 15,940.00 | 18,290.00 | 18,290.00 | 8 |
| 2026-05-21 | 15,000.00 | 15,910.00 | 15,000.00 | 15,910.00 | 15,910.00 | 11 |
| 2026-05-20 | 13,840.00 | 13,840.00 | 10,240.00 | 13,840.00 | 13,840.00 | 68 |
| 2026-05-19 | 12,000.00 | 12,040.00 | 12,000.00 | 12,040.00 | 12,040.00 | 2 |
| 2026-05-18 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 31 |
| 2026-05-15 | 7,930.00 | 9,110.00 | 7,930.00 | 9,110.00 | 9,110.00 | 14 |
| 2026-05-14 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 9 |
| 2026-05-13 | 6,200.00 | 6,900.00 | 6,200.00 | 6,900.00 | 6,900.00 | 52 |
| 2026-05-12 | 6,000.00 | 6,000.00 | 5,740.00 | 6,000.00 | 6,000.00 | 30 |
| 2026-05-11 | 7,000.00 | 7,000.00 | 5,800.00 | 6,750.00 | 6,750.00 | 105 |
| 2026-05-08 | 5,020.00 | 6,780.00 | 5,020.00 | 6,780.00 | 6,780.00 | 105 |
| 2026-05-07 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2026-05-06 | 7,700.00 | 7,700.00 | 5,900.00 | 5,900.00 | 5,900.00 | 147 |
| 2026-05-04 | 7,000.00 | 7,000.00 | 6,720.00 | 6,720.00 | 6,720.00 | 60 |
| 2026-04-30 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 2 |
| 2026-04-29 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 0 |
| 2026-04-28 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 24 |
| 2026-04-27 | 10,990.00 | 10,990.00 | 10,970.00 | 10,970.00 | 10,970.00 | 2 |
| 2026-04-24 | 11,000.00 | 12,000.00 | 10,200.00 | 12,000.00 | 12,000.00 | 22 |
| 2026-04-23 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2026-04-22 | 15,000.00 | 15,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 6 |
| 2026-04-21 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 6 |
| 2026-04-20 | 17,000.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2 |
| 2026-04-17 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 147 |
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.