217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2023-02-01 | 382.00 | 440.00 | 382.00 | 440.00 | 440.00 | 7,251 |
| 2023-01-31 | 383.00 | 383.00 | 370.00 | 383.00 | 383.00 | 175 |
| 2023-01-30 | 383.00 | 383.00 | 382.00 | 382.00 | 382.00 | 22 |
| 2023-01-27 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 142 |
| 2023-01-26 | 385.00 | 385.00 | 383.00 | 383.00 | 383.00 | 147 |
| 2023-01-25 | 357.00 | 388.00 | 312.00 | 386.00 | 386.00 | 4,876 |
| 2023-01-20 | 310.00 | 357.00 | 308.00 | 353.00 | 353.00 | 609 |
| 2023-01-19 | 344.00 | 357.00 | 344.00 | 357.00 | 357.00 | 14,562 |
| 2023-01-18 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 10 |
| 2023-01-17 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1 |
| 2023-01-16 | 357.00 | 357.00 | 350.00 | 350.00 | 350.00 | 902 |
| 2023-01-13 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | 51 |
| 2023-01-12 | 345.00 | 345.00 | 266.00 | 339.00 | 339.00 | 886 |
| 2023-01-11 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 90 |
| 2023-01-10 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 10 |
| 2023-01-09 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1 |
| 2023-01-06 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 2 |
| 2023-01-05 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2023-01-04 | 310.00 | 349.00 | 310.00 | 349.00 | 349.00 | 501 |
| 2023-01-03 | 292.00 | 310.00 | 291.00 | 310.00 | 310.00 | 281 |
| 2023-01-02 | 304.00 | 346.00 | 304.00 | 337.00 | 337.00 | 2,503 |
| 2022-12-29 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2 |
| 2022-12-28 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | 2 |
| 2022-12-27 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 2 |
| 2022-12-26 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1 |
| 2022-12-23 | 349.00 | 350.00 | 304.00 | 304.00 | 304.00 | 2,345 |
| 2022-12-22 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2022-12-21 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2022-12-20 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2022-12-19 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 283 |
| 2022-12-16 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1 |
| 2022-12-15 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | 6 |
| 2022-12-14 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 1 |
| 2022-12-13 | 300.00 | 344.00 | 300.00 | 339.00 | 339.00 | 5,062 |
| 2022-12-12 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 10 |
| 2022-12-09 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 602 |
| 2022-12-08 | 358.00 | 358.00 | 320.00 | 358.00 | 358.00 | 111 |
| 2022-12-07 | 311.00 | 359.00 | 311.00 | 359.00 | 359.00 | 151 |
| 2022-12-06 | 358.00 | 358.00 | 309.00 | 358.00 | 358.00 | 13,975 |
| 2022-12-05 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1 |
| 2022-12-02 | 357.00 | 357.00 | 295.00 | 345.00 | 345.00 | 658 |
| 2022-12-01 | 346.00 | 346.00 | 300.00 | 345.00 | 345.00 | 3,110 |
| 2022-11-30 | 356.00 | 356.00 | 285.00 | 352.00 | 352.00 | 3,510 |
| 2022-11-29 | 353.00 | 354.00 | 302.00 | 330.00 | 330.00 | 3,593 |
| 2022-11-28 | 358.00 | 358.00 | 285.00 | 355.00 | 355.00 | 3,008 |
| 2022-11-25 | 350.00 | 350.00 | 300.00 | 328.00 | 328.00 | 10,847 |
| 2022-11-24 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1 |
| 2022-11-23 | 339.00 | 339.00 | 300.00 | 337.00 | 337.00 | 501 |
| 2022-11-22 | 327.00 | 327.00 | 290.00 | 327.00 | 327.00 | 6,002 |
| 2022-11-21 | 320.00 | 340.00 | 319.00 | 340.00 | 340.00 | 1,011 |
| 2022-11-18 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2022-11-17 | 325.00 | 352.00 | 325.00 | 352.00 | 352.00 | 1,577 |
| 2022-11-16 | 349.00 | 349.00 | 301.00 | 348.00 | 348.00 | 5,424 |
| 2022-11-15 | 300.00 | 356.00 | 300.00 | 354.00 | 354.00 | 102 |
| 2022-11-14 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | 6 |
| 2022-11-11 | 358.00 | 358.00 | 288.00 | 345.00 | 345.00 | 502 |
| 2022-11-10 | 358.00 | 358.00 | 309.00 | 329.00 | 329.00 | 1,585 |
| 2022-11-09 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1 |
| 2022-11-08 | 304.00 | 359.00 | 298.00 | 329.00 | 329.00 | 6,474 |
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.