217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 352.00 | 400.00 | 352.00 | 398.00 | 398.00 | 1,644 |
| 2023-07-26 | 387.00 | 479.00 | 386.00 | 410.00 | 410.00 | 14,256 |
| 2023-07-25 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 1 |
| 2023-07-24 | 400.00 | 400.00 | 357.00 | 395.00 | 395.00 | 406 |
| 2023-07-21 | 401.00 | 470.00 | 350.00 | 400.00 | 400.00 | 30,383 |
| 2023-07-20 | 467.00 | 467.00 | 410.00 | 410.00 | 410.00 | 478 |
| 2023-07-19 | 496.00 | 496.00 | 420.00 | 468.00 | 468.00 | 65 |
| 2023-07-18 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | 21 |
| 2023-07-17 | 403.00 | 462.00 | 403.00 | 462.00 | 462.00 | 529 |
| 2023-07-14 | 495.00 | 495.00 | 403.00 | 403.00 | 403.00 | 11,157 |
| 2023-07-13 | 479.00 | 479.00 | 400.00 | 474.00 | 474.00 | 8,264 |
| 2023-07-12 | 484.00 | 485.00 | 470.00 | 470.00 | 470.00 | 16 |
| 2023-07-11 | 400.00 | 498.00 | 400.00 | 484.00 | 484.00 | 167 |
| 2023-07-10 | 456.00 | 456.00 | 390.00 | 454.00 | 454.00 | 12,573 |
| 2023-07-07 | 460.00 | 460.00 | 450.00 | 458.00 | 458.00 | 3 |
| 2023-07-06 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 5,465 |
| 2023-07-05 | 460.00 | 460.00 | 420.00 | 420.00 | 420.00 | 241 |
| 2023-07-04 | 469.00 | 469.00 | 450.00 | 450.00 | 450.00 | 2 |
| 2023-07-03 | 470.00 | 470.00 | 400.00 | 448.00 | 448.00 | 303 |
| 2023-06-30 | 449.00 | 449.00 | 400.00 | 410.00 | 410.00 | 618 |
| 2023-06-29 | 458.00 | 460.00 | 392.00 | 410.00 | 410.00 | 9,872 |
| 2023-06-28 | 478.00 | 478.00 | 394.00 | 449.00 | 449.00 | 27,796 |
| 2023-06-27 | 457.00 | 457.00 | 400.00 | 456.00 | 456.00 | 9 |
| 2023-06-26 | 460.00 | 460.00 | 361.00 | 420.00 | 420.00 | 3 |
| 2023-06-23 | 430.00 | 430.00 | 341.00 | 419.00 | 419.00 | 2,571 |
| 2023-06-22 | 425.00 | 425.00 | 368.00 | 400.00 | 400.00 | 214 |
| 2023-06-21 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1 |
| 2023-06-20 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2023-06-19 | 411.00 | 411.00 | 358.00 | 411.00 | 411.00 | 52 |
| 2023-06-16 | 448.00 | 448.00 | 382.00 | 412.00 | 412.00 | 2,006 |
| 2023-06-15 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 1 |
| 2023-06-14 | 410.00 | 410.00 | 368.00 | 410.00 | 410.00 | 3,439 |
| 2023-06-13 | 459.00 | 459.00 | 430.00 | 430.00 | 430.00 | 3 |
| 2023-06-12 | 459.00 | 459.00 | 420.00 | 420.00 | 420.00 | 311 |
| 2023-06-09 | 391.00 | 458.00 | 391.00 | 458.00 | 458.00 | 10,004 |
| 2023-06-08 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 1 |
| 2023-06-07 | 466.00 | 466.00 | 404.00 | 405.00 | 405.00 | 1,593 |
| 2023-06-05 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 5,521 |
| 2023-06-02 | 479.00 | 479.00 | 364.00 | 479.00 | 479.00 | 12,007 |
| 2023-06-01 | 400.00 | 428.00 | 400.00 | 428.00 | 428.00 | 1,708 |
| 2023-05-31 | 411.00 | 478.00 | 410.00 | 470.00 | 470.00 | 6,703 |
| 2023-05-30 | 448.00 | 477.00 | 448.00 | 477.00 | 477.00 | 12,001 |
| 2023-05-26 | 380.00 | 448.00 | 380.00 | 448.00 | 448.00 | 4,481 |
| 2023-05-25 | 400.00 | 400.00 | 360.00 | 390.00 | 390.00 | 1,239 |
| 2023-05-24 | 470.00 | 470.00 | 359.00 | 359.00 | 359.00 | 21,309 |
| 2023-05-23 | 479.00 | 479.00 | 400.00 | 422.00 | 422.00 | 7 |
| 2023-05-22 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-05-19 | 484.00 | 484.00 | 375.00 | 435.00 | 435.00 | 4 |
| 2023-05-18 | 469.00 | 469.00 | 425.00 | 425.00 | 425.00 | 3 |
| 2023-05-17 | 469.00 | 490.00 | 405.00 | 413.00 | 413.00 | 5,009 |
| 2023-05-16 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 79 |
| 2023-05-15 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 7,300 |
| 2023-05-12 | 490.00 | 490.00 | 417.00 | 417.00 | 417.00 | 2,839 |
| 2023-05-11 | 494.00 | 494.00 | 403.00 | 490.00 | 490.00 | 5,013 |
| 2023-05-10 | 485.00 | 485.00 | 414.00 | 449.00 | 449.00 | 21,745 |
| 2023-05-09 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2023-05-08 | 495.00 | 495.00 | 423.00 | 423.00 | 423.00 | 2 |
| 2023-05-04 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2023-05-03 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2023-05-02 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 12 |
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.