217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 292.00 | 369.00 | 292.00 | 350.00 | 350.00 | 335 |
| 2022-05-11 | 320.00 | 373.00 | 318.00 | 330.00 | 330.00 | 6,415 |
| 2022-05-10 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 1 |
| 2022-05-06 | 358.00 | 358.00 | 310.00 | 339.00 | 339.00 | 2,352 |
| 2022-05-04 | 301.00 | 372.00 | 301.00 | 359.00 | 359.00 | 4,969 |
| 2022-05-03 | 370.00 | 370.00 | 338.00 | 338.00 | 338.00 | 1,013 |
| 2022-05-02 | 374.00 | 374.00 | 320.00 | 339.00 | 339.00 | 19,117 |
| 2022-04-29 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1 |
| 2022-04-28 | 349.00 | 349.00 | 304.00 | 347.00 | 347.00 | 171 |
| 2022-04-27 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 1 |
| 2022-04-26 | 367.00 | 367.00 | 300.00 | 315.00 | 315.00 | 7,245 |
| 2022-04-25 | 358.00 | 358.00 | 349.00 | 349.00 | 349.00 | 18 |
| 2022-04-22 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 1 |
| 2022-04-21 | 309.00 | 309.00 | 300.00 | 305.00 | 305.00 | 229 |
| 2022-04-20 | 341.00 | 341.00 | 309.00 | 309.00 | 309.00 | 56 |
| 2022-04-19 | 318.00 | 340.00 | 300.00 | 308.00 | 308.00 | 1,128 |
| 2022-04-18 | 355.00 | 355.00 | 306.00 | 318.00 | 318.00 | 1,413 |
| 2022-04-15 | 376.00 | 376.00 | 359.00 | 359.00 | 359.00 | 2 |
| 2022-04-14 | 348.00 | 348.00 | 333.00 | 333.00 | 333.00 | 501 |
| 2022-04-13 | 339.00 | 339.00 | 300.00 | 333.00 | 333.00 | 10,006 |
| 2022-04-12 | 363.00 | 363.00 | 275.00 | 297.00 | 297.00 | 36,331 |
| 2022-04-11 | 358.00 | 358.00 | 323.00 | 323.00 | 323.00 | 1,307 |
| 2022-04-08 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 1 |
| 2022-04-07 | 344.00 | 344.00 | 341.00 | 341.00 | 341.00 | 33 |
| 2022-04-06 | 379.00 | 379.00 | 310.00 | 310.00 | 310.00 | 179 |
| 2022-04-05 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 109 |
| 2022-04-04 | 355.00 | 355.00 | 349.00 | 349.00 | 349.00 | 304 |
| 2022-04-01 | 356.00 | 356.00 | 304.00 | 352.00 | 352.00 | 20,904 |
| 2022-03-31 | 358.00 | 358.00 | 357.00 | 357.00 | 357.00 | 2 |
| 2022-03-30 | 349.00 | 349.00 | 348.00 | 349.00 | 349.00 | 196 |
| 2022-03-29 | 356.00 | 356.00 | 349.00 | 349.00 | 349.00 | 17 |
| 2022-03-28 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1 |
| 2022-03-25 | 358.00 | 358.00 | 317.00 | 354.00 | 354.00 | 371 |
| 2022-03-24 | 359.00 | 359.00 | 280.00 | 353.00 | 353.00 | 166 |
| 2022-03-23 | 356.00 | 356.00 | 315.00 | 316.00 | 316.00 | 691 |
| 2022-03-22 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 1 |
| 2022-03-21 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-03-18 | 368.00 | 368.00 | 312.00 | 360.00 | 360.00 | 427 |
| 2022-03-17 | 369.00 | 369.00 | 320.00 | 360.00 | 360.00 | 350 |
| 2022-03-16 | 367.00 | 367.00 | 365.00 | 365.00 | 365.00 | 130 |
| 2022-03-15 | 364.00 | 364.00 | 330.00 | 349.00 | 349.00 | 183 |
| 2022-03-14 | 366.00 | 366.00 | 365.00 | 365.00 | 365.00 | 226 |
| 2022-03-11 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 1 |
| 2022-03-10 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2022-03-08 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1 |
| 2022-03-07 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1 |
| 2022-03-04 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2022-03-03 | 317.00 | 368.00 | 317.00 | 368.00 | 368.00 | 17 |
| 2022-03-02 | 368.00 | 368.00 | 350.00 | 368.00 | 368.00 | 772 |
| 2022-02-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-25 | 364.00 | 365.00 | 339.00 | 350.00 | 350.00 | 124 |
| 2022-02-24 | 397.00 | 397.00 | 365.00 | 365.00 | 365.00 | 12 |
| 2022-02-23 | 396.00 | 396.00 | 338.00 | 368.00 | 368.00 | 704 |
| 2022-02-22 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2022-02-21 | 390.00 | 390.00 | 369.00 | 369.00 | 369.00 | 21 |
| 2022-02-18 | 397.00 | 397.00 | 336.00 | 369.00 | 369.00 | 438 |
| 2022-02-17 | 359.00 | 394.00 | 350.00 | 394.00 | 394.00 | 1,613 |
| 2022-02-16 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 1 |
| 2022-02-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 19 |
| 2022-02-14 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | 60 |
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.