217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 412.00 | 481.00 | 412.00 | 481.00 | 481.00 | 4,855 |
| 2023-10-26 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1 |
| 2023-10-25 | 399.00 | 496.00 | 380.00 | 489.00 | 489.00 | 2,604 |
| 2023-10-24 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1 |
| 2023-10-23 | 390.00 | 390.00 | 376.00 | 389.00 | 389.00 | 1,713 |
| 2023-10-20 | 374.00 | 438.00 | 374.00 | 437.00 | 437.00 | 11,840 |
| 2023-10-19 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1 |
| 2023-10-18 | 394.00 | 394.00 | 389.00 | 389.00 | 389.00 | 3,614 |
| 2023-10-17 | 399.00 | 399.00 | 397.00 | 397.00 | 397.00 | 1,010 |
| 2023-10-16 | 409.00 | 410.00 | 360.00 | 399.00 | 399.00 | 20,451 |
| 2023-10-13 | 438.00 | 438.00 | 419.00 | 419.00 | 419.00 | 1,802 |
| 2023-10-12 | 488.00 | 488.00 | 382.00 | 423.00 | 423.00 | 22,039 |
| 2023-10-11 | 399.00 | 466.00 | 399.00 | 449.00 | 449.00 | 13,800 |
| 2023-10-10 | 460.00 | 495.00 | 460.00 | 469.00 | 469.00 | 1,131 |
| 2023-10-06 | 498.00 | 498.00 | 490.00 | 495.00 | 495.00 | 494 |
| 2023-10-05 | 525.00 | 525.00 | 430.00 | 500.00 | 500.00 | 1,012 |
| 2023-10-04 | 499.00 | 499.00 | 421.00 | 495.00 | 495.00 | 207 |
| 2023-09-27 | 496.00 | 496.00 | 450.00 | 495.00 | 495.00 | 1,012 |
| 2023-09-26 | 483.00 | 483.00 | 405.00 | 478.00 | 478.00 | 5,468 |
| 2023-09-25 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1 |
| 2023-09-22 | 483.00 | 483.00 | 380.00 | 479.00 | 479.00 | 8,002 |
| 2023-09-21 | 483.00 | 483.00 | 380.00 | 444.00 | 444.00 | 146 |
| 2023-09-20 | 380.00 | 444.00 | 380.00 | 443.00 | 443.00 | 99 |
| 2023-09-19 | 453.00 | 453.00 | 348.00 | 446.00 | 446.00 | 35 |
| 2023-09-18 | 473.00 | 473.00 | 400.00 | 400.00 | 400.00 | 102 |
| 2023-09-15 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1 |
| 2023-09-14 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1 |
| 2023-09-13 | 351.00 | 435.00 | 351.00 | 435.00 | 435.00 | 1,581 |
| 2023-09-12 | 464.00 | 464.00 | 397.00 | 397.00 | 397.00 | 2,501 |
| 2023-09-11 | 481.00 | 481.00 | 387.00 | 467.00 | 467.00 | 9,035 |
| 2023-09-08 | 459.00 | 459.00 | 391.00 | 455.00 | 455.00 | 3 |
| 2023-09-07 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 1 |
| 2023-09-06 | 397.00 | 465.00 | 397.00 | 461.00 | 461.00 | 2,708 |
| 2023-09-05 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 1 |
| 2023-09-04 | 406.00 | 466.00 | 405.00 | 466.00 | 466.00 | 2,302 |
| 2023-09-01 | 484.00 | 484.00 | 473.00 | 473.00 | 473.00 | 47 |
| 2023-08-31 | 484.00 | 484.00 | 462.00 | 463.00 | 463.00 | 13,163 |
| 2023-08-30 | 394.00 | 449.00 | 380.00 | 449.00 | 449.00 | 7,610 |
| 2023-08-29 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1 |
| 2023-08-28 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 8,118 |
| 2023-08-25 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 2 |
| 2023-08-24 | 486.00 | 486.00 | 365.00 | 479.00 | 479.00 | 6,004 |
| 2023-08-23 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | 48 |
| 2023-08-22 | 467.00 | 467.00 | 356.00 | 446.00 | 446.00 | 6,800 |
| 2023-08-21 | 375.00 | 429.00 | 325.00 | 417.00 | 417.00 | 1,972 |
| 2023-08-18 | 488.00 | 488.00 | 375.00 | 375.00 | 375.00 | 1,734 |
| 2023-08-17 | 446.00 | 446.00 | 400.00 | 441.00 | 441.00 | 1,060 |
| 2023-08-16 | 400.00 | 400.00 | 352.00 | 400.00 | 400.00 | 8,002 |
| 2023-08-14 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 169 |
| 2023-08-11 | 381.00 | 499.00 | 380.00 | 487.00 | 487.00 | 3,196 |
| 2023-08-10 | 444.00 | 444.00 | 370.00 | 438.00 | 438.00 | 254 |
| 2023-08-09 | 450.00 | 495.00 | 415.00 | 415.00 | 415.00 | 882 |
| 2023-08-08 | 492.00 | 492.00 | 386.00 | 488.00 | 488.00 | 1,293 |
| 2023-08-07 | 449.00 | 449.00 | 360.00 | 441.00 | 441.00 | 13 |
| 2023-08-04 | 427.00 | 427.00 | 329.00 | 423.00 | 423.00 | 13,135 |
| 2023-08-03 | 442.00 | 442.00 | 329.00 | 387.00 | 387.00 | 7,439 |
| 2023-08-02 | 490.00 | 490.00 | 387.00 | 387.00 | 387.00 | 1,243 |
| 2023-08-01 | 390.00 | 485.00 | 390.00 | 455.00 | 455.00 | 828 |
| 2023-07-31 | 457.00 | 457.00 | 350.00 | 455.00 | 455.00 | 5,311 |
| 2023-07-28 | 360.00 | 456.00 | 360.00 | 408.00 | 408.00 | 13 |
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.