217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1 |
| 2022-08-05 | 328.00 | 328.00 | 295.00 | 319.00 | 319.00 | 4,854 |
| 2022-08-04 | 363.00 | 363.00 | 347.00 | 347.00 | 347.00 | 106 |
| 2022-08-03 | 365.00 | 365.00 | 349.00 | 349.00 | 349.00 | 393 |
| 2022-08-02 | 366.00 | 366.00 | 348.00 | 348.00 | 348.00 | 303 |
| 2022-08-01 | 310.00 | 359.00 | 310.00 | 352.00 | 352.00 | 154 |
| 2022-07-29 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 51 |
| 2022-07-28 | 365.00 | 365.00 | 290.00 | 358.00 | 358.00 | 3,654 |
| 2022-07-27 | 365.00 | 365.00 | 337.00 | 337.00 | 337.00 | 25 |
| 2022-07-26 | 365.00 | 365.00 | 300.00 | 359.00 | 359.00 | 4,002 |
| 2022-07-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2022-07-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 601 |
| 2022-07-21 | 319.00 | 319.00 | 310.00 | 319.00 | 319.00 | 38 |
| 2022-07-20 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 5 |
| 2022-07-19 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 101 |
| 2022-07-18 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 83 |
| 2022-07-15 | 348.00 | 348.00 | 291.00 | 336.00 | 336.00 | 260 |
| 2022-07-14 | 358.00 | 358.00 | 337.00 | 337.00 | 337.00 | 104 |
| 2022-07-13 | 355.00 | 355.00 | 301.00 | 329.00 | 329.00 | 5,485 |
| 2022-07-12 | 318.00 | 360.00 | 290.00 | 354.00 | 354.00 | 199 |
| 2022-07-11 | 319.00 | 319.00 | 281.00 | 318.00 | 318.00 | 314 |
| 2022-07-08 | 310.00 | 357.00 | 300.00 | 310.00 | 310.00 | 4,471 |
| 2022-07-07 | 361.00 | 361.00 | 352.00 | 352.00 | 352.00 | 175 |
| 2022-07-06 | 300.00 | 350.00 | 300.00 | 341.00 | 341.00 | 74 |
| 2022-07-05 | 307.00 | 355.00 | 306.00 | 344.00 | 344.00 | 1,425 |
| 2022-07-04 | 320.00 | 360.00 | 320.00 | 360.00 | 360.00 | 403 |
| 2022-07-01 | 307.00 | 329.00 | 307.00 | 322.00 | 322.00 | 6,491 |
| 2022-06-30 | 305.00 | 367.00 | 297.00 | 361.00 | 361.00 | 8,657 |
| 2022-06-29 | 281.00 | 349.00 | 280.00 | 348.00 | 348.00 | 13,498 |
| 2022-06-28 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | 301 |
| 2022-06-27 | 305.00 | 319.00 | 305.00 | 319.00 | 319.00 | 69 |
| 2022-06-24 | 327.00 | 327.00 | 280.00 | 321.00 | 321.00 | 320 |
| 2022-06-23 | 314.00 | 314.00 | 276.00 | 314.00 | 314.00 | 217 |
| 2022-06-22 | 327.00 | 327.00 | 280.00 | 324.00 | 324.00 | 712 |
| 2022-06-21 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 533 |
| 2022-06-20 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 1 |
| 2022-06-17 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 60 |
| 2022-06-16 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 43 |
| 2022-06-15 | 324.00 | 324.00 | 300.00 | 322.00 | 322.00 | 903 |
| 2022-06-14 | 327.00 | 327.00 | 280.00 | 320.00 | 320.00 | 6,863 |
| 2022-06-13 | 329.00 | 329.00 | 290.00 | 329.00 | 329.00 | 3,820 |
| 2022-06-10 | 363.00 | 363.00 | 290.00 | 330.00 | 330.00 | 1,552 |
| 2022-06-09 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | 701 |
| 2022-06-08 | 362.00 | 362.00 | 330.00 | 330.00 | 330.00 | 61 |
| 2022-06-07 | 363.00 | 363.00 | 362.00 | 362.00 | 362.00 | 156 |
| 2022-06-03 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 1 |
| 2022-06-02 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1 |
| 2022-05-31 | 362.00 | 362.00 | 310.00 | 343.00 | 343.00 | 4,684 |
| 2022-05-30 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1 |
| 2022-05-27 | 300.00 | 319.00 | 300.00 | 319.00 | 319.00 | 82 |
| 2022-05-26 | 355.00 | 355.00 | 302.00 | 320.00 | 320.00 | 11,047 |
| 2022-05-25 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1 |
| 2022-05-24 | 305.00 | 349.00 | 305.00 | 349.00 | 349.00 | 2 |
| 2022-05-23 | 369.00 | 369.00 | 313.00 | 353.00 | 353.00 | 53 |
| 2022-05-20 | 293.00 | 370.00 | 293.00 | 368.00 | 368.00 | 6 |
| 2022-05-19 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | 66 |
| 2022-05-18 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1 |
| 2022-05-17 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 335 |
| 2022-05-16 | 350.00 | 350.00 | 311.00 | 350.00 | 350.00 | 5 |
| 2022-05-13 | 364.00 | 364.00 | 303.00 | 355.00 | 355.00 | 5 |
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.