217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 1 |
| 2022-02-10 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 1 |
| 2022-02-09 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2022-02-08 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2022-02-07 | 400.00 | 400.00 | 369.00 | 369.00 | 369.00 | 50 |
| 2022-02-04 | 317.00 | 399.00 | 316.00 | 359.00 | 359.00 | 4,003 |
| 2022-02-03 | 399.00 | 399.00 | 340.00 | 367.00 | 367.00 | 2,246 |
| 2022-01-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2022-01-27 | 397.00 | 397.00 | 313.00 | 357.00 | 357.00 | 2,246 |
| 2022-01-26 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2022-01-25 | 388.00 | 388.00 | 315.00 | 384.00 | 384.00 | 3,026 |
| 2022-01-24 | 350.00 | 399.00 | 319.00 | 360.00 | 360.00 | 1,080 |
| 2022-01-21 | 359.00 | 360.00 | 331.00 | 358.00 | 358.00 | 2,284 |
| 2022-01-20 | 423.00 | 423.00 | 330.00 | 385.00 | 385.00 | 5,814 |
| 2022-01-19 | 399.00 | 399.00 | 306.00 | 388.00 | 388.00 | 7,011 |
| 2022-01-18 | 399.00 | 399.00 | 326.00 | 357.00 | 357.00 | 1,453 |
| 2022-01-17 | 382.00 | 405.00 | 326.00 | 379.00 | 379.00 | 321 |
| 2022-01-14 | 399.00 | 399.00 | 340.00 | 382.00 | 382.00 | 8,861 |
| 2022-01-13 | 403.00 | 403.00 | 398.00 | 399.00 | 399.00 | 651 |
| 2022-01-12 | 398.00 | 398.00 | 341.00 | 397.00 | 397.00 | 8 |
| 2022-01-11 | 410.00 | 410.00 | 398.00 | 398.00 | 398.00 | 101 |
| 2022-01-10 | 409.00 | 409.00 | 397.00 | 398.00 | 398.00 | 370 |
| 2022-01-07 | 429.00 | 429.00 | 398.00 | 398.00 | 398.00 | 76 |
| 2022-01-06 | 410.00 | 410.00 | 329.00 | 397.00 | 397.00 | 516 |
| 2022-01-05 | 399.00 | 399.00 | 330.00 | 387.00 | 387.00 | 302 |
| 2022-01-04 | 409.00 | 409.00 | 328.00 | 387.00 | 387.00 | 2,543 |
| 2021-12-30 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | 71 |
| 2021-12-29 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1 |
| 2021-12-28 | 409.00 | 409.00 | 399.00 | 399.00 | 399.00 | 72 |
| 2021-12-27 | 363.00 | 363.00 | 362.00 | 362.00 | 362.00 | 51 |
| 2021-12-24 | 439.00 | 439.00 | 353.00 | 353.00 | 353.00 | 1,794 |
| 2021-12-23 | 425.00 | 425.00 | 363.00 | 415.00 | 415.00 | 9,750 |
| 2021-12-22 | 435.00 | 435.00 | 330.00 | 426.00 | 426.00 | 2,006 |
| 2021-12-21 | 382.00 | 452.00 | 382.00 | 382.00 | 382.00 | 15,436 |
| 2021-12-20 | 459.00 | 459.00 | 355.00 | 449.00 | 449.00 | 3,782 |
| 2021-12-17 | 428.00 | 428.00 | 417.00 | 417.00 | 417.00 | 13 |
| 2021-12-16 | 409.00 | 409.00 | 321.00 | 387.00 | 387.00 | 8,213 |
| 2021-12-15 | 409.00 | 409.00 | 314.00 | 373.00 | 373.00 | 23,320 |
| 2021-12-14 | 478.00 | 478.00 | 365.00 | 369.00 | 369.00 | 5,199 |
| 2021-12-13 | 430.00 | 430.00 | 355.00 | 429.00 | 429.00 | 10,906 |
| 2021-12-10 | 499.00 | 499.00 | 380.00 | 381.00 | 381.00 | 6,941 |
| 2021-12-09 | 390.00 | 488.00 | 390.00 | 439.00 | 439.00 | 12,610 |
| 2021-12-08 | 450.00 | 450.00 | 400.00 | 448.00 | 448.00 | 3,915 |
| 2021-12-07 | 520.00 | 520.00 | 442.00 | 445.00 | 445.00 | 13,130 |
| 2021-12-06 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1 |
| 2021-12-03 | 520.00 | 520.00 | 451.00 | 520.00 | 520.00 | 3 |
| 2021-12-02 | 529.00 | 529.00 | 528.00 | 528.00 | 528.00 | 2 |
| 2021-12-01 | 529.00 | 529.00 | 432.00 | 529.00 | 529.00 | 4 |
| 2021-11-30 | 420.00 | 508.00 | 412.00 | 499.00 | 499.00 | 238 |
| 2021-11-29 | 587.00 | 587.00 | 442.00 | 446.00 | 446.00 | 4,502 |
| 2021-11-26 | 599.00 | 599.00 | 451.00 | 519.00 | 519.00 | 5,479 |
| 2021-11-25 | 573.00 | 573.00 | 523.00 | 523.00 | 523.00 | 66 |
| 2021-11-24 | 535.00 | 535.00 | 444.00 | 500.00 | 500.00 | 637 |
| 2021-11-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 316 |
| 2021-11-22 | 530.00 | 530.00 | 519.00 | 519.00 | 519.00 | 732 |
| 2021-11-19 | 514.00 | 514.00 | 513.00 | 513.00 | 513.00 | 241 |
| 2021-11-18 | 595.00 | 595.00 | 456.00 | 529.00 | 529.00 | 6,923 |
| 2021-11-17 | 595.00 | 595.00 | 464.00 | 520.00 | 520.00 | 177 |
| 2021-11-16 | 525.00 | 525.00 | 462.00 | 519.00 | 519.00 | 25 |
| 2021-11-15 | 522.00 | 522.00 | 521.00 | 521.00 | 521.00 | 13 |
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.