217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 347.00 | 350.00 | 330.00 | 350.00 | 350.00 | 30,770 |
| 2022-11-04 | 357.00 | 357.00 | 275.00 | 328.00 | 328.00 | 10,028 |
| 2022-11-03 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4,804 |
| 2022-11-02 | 385.00 | 385.00 | 300.00 | 376.00 | 376.00 | 4,982 |
| 2022-11-01 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 1 |
| 2022-10-31 | 295.00 | 295.00 | 255.00 | 294.00 | 294.00 | 2,312 |
| 2022-10-28 | 359.00 | 359.00 | 288.00 | 288.00 | 288.00 | 2,651 |
| 2022-10-27 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 122 |
| 2022-10-26 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 30 |
| 2022-10-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1 |
| 2022-10-24 | 295.00 | 320.00 | 277.00 | 320.00 | 320.00 | 3,512 |
| 2022-10-21 | 295.00 | 320.00 | 295.00 | 320.00 | 320.00 | 501 |
| 2022-10-20 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2 |
| 2022-10-19 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 2,004 |
| 2022-10-18 | 327.00 | 327.00 | 290.00 | 326.00 | 326.00 | 3 |
| 2022-10-17 | 349.00 | 349.00 | 265.00 | 339.00 | 339.00 | 2,583 |
| 2022-10-14 | 355.00 | 355.00 | 305.00 | 305.00 | 305.00 | 669 |
| 2022-10-13 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1 |
| 2022-10-12 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 2 |
| 2022-10-11 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| 2022-10-07 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1 |
| 2022-10-06 | 360.00 | 360.00 | 297.00 | 349.00 | 349.00 | 2,156 |
| 2022-10-05 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1 |
| 2022-10-04 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1 |
| 2022-09-30 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | 3 |
| 2022-09-29 | 353.00 | 353.00 | 345.00 | 345.00 | 345.00 | 113 |
| 2022-09-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2022-09-27 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 2,009 |
| 2022-09-26 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1 |
| 2022-09-23 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1 |
| 2022-09-22 | 280.00 | 337.00 | 280.00 | 329.00 | 329.00 | 2,537 |
| 2022-09-21 | 358.00 | 358.00 | 297.00 | 297.00 | 297.00 | 27 |
| 2022-09-20 | 353.00 | 353.00 | 349.00 | 349.00 | 349.00 | 26 |
| 2022-09-19 | 362.00 | 362.00 | 309.00 | 309.00 | 309.00 | 378 |
| 2022-09-16 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 1 |
| 2022-09-15 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | 16 |
| 2022-09-14 | 285.00 | 285.00 | 279.00 | 279.00 | 279.00 | 32 |
| 2022-09-13 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 31 |
| 2022-09-08 | 336.00 | 336.00 | 299.00 | 299.00 | 299.00 | 32 |
| 2022-09-07 | 310.00 | 310.00 | 260.00 | 295.00 | 295.00 | 7,290 |
| 2022-09-06 | 310.00 | 310.00 | 299.00 | 299.00 | 299.00 | 21 |
| 2022-09-05 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1 |
| 2022-09-02 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 188 |
| 2022-09-01 | 299.00 | 342.00 | 299.00 | 342.00 | 342.00 | 21 |
| 2022-08-31 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1 |
| 2022-08-30 | 299.00 | 339.00 | 299.00 | 339.00 | 339.00 | 328 |
| 2022-08-29 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 30 |
| 2022-08-26 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 1 |
| 2022-08-25 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 92 |
| 2022-08-24 | 299.00 | 299.00 | 290.00 | 290.00 | 290.00 | 1,003 |
| 2022-08-23 | 267.00 | 309.00 | 267.00 | 309.00 | 309.00 | 4 |
| 2022-08-22 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1 |
| 2022-08-19 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-08-18 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1 |
| 2022-08-17 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 10 |
| 2022-08-16 | 285.00 | 318.00 | 285.00 | 318.00 | 318.00 | 2 |
| 2022-08-12 | 299.00 | 329.00 | 281.00 | 329.00 | 329.00 | 18,715 |
| 2022-08-11 | 300.00 | 300.00 | 267.00 | 299.00 | 299.00 | 70 |
| 2022-08-10 | 276.00 | 305.00 | 272.00 | 304.00 | 304.00 | 220 |
| 2022-08-09 | 305.00 | 356.00 | 305.00 | 305.00 | 305.00 | 21,715 |
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.