217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 26,650.00 | 26,750.00 | 26,450.00 | 26,750.00 | 26,750.00 | 243 |
| 2024-07-19 | 27,150.00 | 27,150.00 | 26,400.00 | 26,900.00 | 26,900.00 | 1,076 |
| 2024-07-18 | 27,500.00 | 27,500.00 | 26,400.00 | 26,800.00 | 26,800.00 | 435 |
| 2024-07-17 | 26,750.00 | 28,000.00 | 26,750.00 | 27,700.00 | 27,700.00 | 835 |
| 2024-07-16 | 26,900.00 | 26,900.00 | 25,200.00 | 26,750.00 | 26,750.00 | 1,334 |
| 2024-07-15 | 26,850.00 | 26,900.00 | 26,350.00 | 26,900.00 | 26,900.00 | 193 |
| 2024-07-12 | 26,950.00 | 26,950.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1,427 |
| 2024-07-11 | 26,950.00 | 26,950.00 | 26,350.00 | 26,900.00 | 26,900.00 | 137 |
| 2024-07-10 | 26,900.00 | 26,900.00 | 26,200.00 | 26,800.00 | 26,800.00 | 67 |
| 2024-07-09 | 26,150.00 | 26,700.00 | 25,450.00 | 26,550.00 | 26,550.00 | 2,175 |
| 2024-07-08 | 27,100.00 | 27,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 1,405 |
| 2024-07-05 | 26,950.00 | 26,950.00 | 26,250.00 | 26,450.00 | 26,450.00 | 5,120 |
| 2024-07-04 | 27,800.00 | 27,800.00 | 25,250.00 | 27,450.00 | 27,450.00 | 2,119 |
| 2024-07-03 | 27,900.00 | 27,900.00 | 26,500.00 | 26,700.00 | 26,700.00 | 123 |
| 2024-07-02 | 27,500.00 | 28,000.00 | 26,000.00 | 27,000.00 | 27,000.00 | 2,664 |
| 2024-07-01 | 28,650.00 | 28,650.00 | 27,800.00 | 27,800.00 | 27,800.00 | 812 |
| 2024-06-28 | 28,000.00 | 28,700.00 | 26,550.00 | 28,350.00 | 28,350.00 | 643 |
| 2024-06-27 | 28,750.00 | 28,850.00 | 28,100.00 | 28,700.00 | 28,700.00 | 2,308 |
| 2024-06-26 | 28,750.00 | 28,850.00 | 28,750.00 | 28,750.00 | 28,750.00 | 26 |
| 2024-06-25 | 28,700.00 | 28,800.00 | 28,250.00 | 28,750.00 | 28,750.00 | 145 |
| 2024-06-24 | 28,800.00 | 28,800.00 | 27,950.00 | 28,700.00 | 28,700.00 | 2,057 |
| 2024-06-21 | 28,300.00 | 28,700.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1,769 |
| 2024-06-20 | 28,000.00 | 28,150.00 | 27,500.00 | 28,150.00 | 28,150.00 | 266 |
| 2024-06-19 | 28,850.00 | 28,850.00 | 28,000.00 | 28,000.00 | 28,000.00 | 946 |
| 2024-06-18 | 28,000.00 | 28,900.00 | 28,000.00 | 28,450.00 | 28,450.00 | 1,056 |
| 2024-06-17 | 28,950.00 | 28,950.00 | 26,250.00 | 28,000.00 | 28,000.00 | 2,026 |
| 2024-06-14 | 28,400.00 | 28,750.00 | 27,100.00 | 28,000.00 | 28,000.00 | 1,835 |
| 2024-06-13 | 29,550.00 | 29,550.00 | 28,100.00 | 28,400.00 | 28,400.00 | 796 |
| 2024-06-12 | 28,900.00 | 28,900.00 | 27,000.00 | 28,500.00 | 28,500.00 | 816 |
| 2024-06-11 | 28,000.00 | 28,950.00 | 26,950.00 | 27,500.00 | 27,500.00 | 1,688 |
| 2024-06-10 | 28,850.00 | 28,850.00 | 26,750.00 | 26,950.00 | 26,950.00 | 742 |
| 2024-06-07 | 25,350.00 | 27,350.00 | 24,500.00 | 26,850.00 | 26,850.00 | 1,779 |
| 2024-06-05 | 26,700.00 | 26,700.00 | 24,350.00 | 24,800.00 | 24,800.00 | 2,225 |
| 2024-06-04 | 27,250.00 | 27,800.00 | 24,050.00 | 24,800.00 | 24,800.00 | 10,629 |
| 2024-06-03 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 152 |
| 2024-05-31 | 27,100.00 | 28,300.00 | 27,000.00 | 27,900.00 | 27,900.00 | 1,189 |
| 2024-05-30 | 27,550.00 | 28,000.00 | 27,300.00 | 27,350.00 | 27,350.00 | 883 |
| 2024-05-29 | 28,000.00 | 28,300.00 | 27,050.00 | 27,500.00 | 27,500.00 | 1,789 |
| 2024-05-28 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 70 |
| 2024-05-27 | 28,200.00 | 28,450.00 | 28,200.00 | 28,400.00 | 28,400.00 | 338 |
| 2024-05-24 | 28,900.00 | 28,900.00 | 28,500.00 | 28,550.00 | 28,550.00 | 230 |
| 2024-05-23 | 30,300.00 | 30,300.00 | 28,250.00 | 28,950.00 | 28,950.00 | 4,231 |
| 2024-05-22 | 30,250.00 | 30,250.00 | 29,900.00 | 30,000.00 | 30,000.00 | 382 |
| 2024-05-21 | 30,100.00 | 30,950.00 | 29,800.00 | 30,150.00 | 30,150.00 | 1,175 |
| 2024-05-20 | 30,500.00 | 30,700.00 | 29,800.00 | 30,000.00 | 30,000.00 | 553 |
| 2024-05-17 | 30,000.00 | 30,650.00 | 29,650.00 | 29,750.00 | 29,750.00 | 717 |
| 2024-05-16 | 30,400.00 | 30,500.00 | 29,350.00 | 30,100.00 | 30,100.00 | 591 |
| 2024-05-14 | 30,950.00 | 30,950.00 | 30,000.00 | 30,400.00 | 30,400.00 | 1,654 |
| 2024-05-13 | 30,400.00 | 30,900.00 | 30,000.00 | 30,400.00 | 30,400.00 | 657 |
| 2024-05-10 | 30,300.00 | 30,600.00 | 29,800.00 | 30,400.00 | 30,400.00 | 1,902 |
| 2024-05-09 | 30,000.00 | 30,450.00 | 30,000.00 | 30,300.00 | 30,300.00 | 1,862 |
| 2024-05-08 | 29,900.00 | 29,950.00 | 29,200.00 | 29,950.00 | 29,950.00 | 1,806 |
| 2024-05-07 | 30,300.00 | 30,300.00 | 28,350.00 | 29,900.00 | 29,900.00 | 1,015 |
| 2024-05-03 | 29,750.00 | 31,500.00 | 29,100.00 | 30,350.00 | 30,350.00 | 2,587 |
| 2024-05-02 | 31,500.00 | 31,500.00 | 29,000.00 | 29,750.00 | 29,750.00 | 1,672 |
| 2024-04-30 | 32,950.00 | 32,950.00 | 31,000.00 | 31,000.00 | 31,000.00 | 689 |
| 2024-04-29 | 29,950.00 | 32,500.00 | 29,850.00 | 31,450.00 | 31,450.00 | 4,386 |
| 2024-04-26 | 30,000.00 | 30,000.00 | 29,000.00 | 29,950.00 | 29,950.00 | 213 |
| 2024-04-25 | 30,000.00 | 30,000.00 | 29,950.00 | 29,950.00 | 29,950.00 | 266 |
| 2024-04-24 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 492 |
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.