217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 29,500.00 | 29,750.00 | 29,450.00 | 29,750.00 | 29,750.00 | 128 |
| 2024-04-22 | 29,250.00 | 29,700.00 | 29,250.00 | 29,600.00 | 29,600.00 | 225 |
| 2024-04-19 | 29,950.00 | 29,950.00 | 28,800.00 | 29,250.00 | 29,250.00 | 275 |
| 2024-04-18 | 30,000.00 | 30,350.00 | 28,600.00 | 29,950.00 | 29,950.00 | 671 |
| 2024-04-17 | 29,800.00 | 29,950.00 | 29,800.00 | 29,800.00 | 29,800.00 | 35 |
| 2024-04-16 | 29,050.00 | 29,950.00 | 28,100.00 | 29,850.00 | 29,850.00 | 1,029 |
| 2024-04-15 | 30,000.00 | 30,350.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1,473 |
| 2024-04-12 | 31,700.00 | 31,700.00 | 27,250.00 | 29,800.00 | 29,800.00 | 5,584 |
| 2024-04-11 | 31,000.00 | 31,100.00 | 30,500.00 | 30,950.00 | 30,950.00 | 621 |
| 2024-04-09 | 30,700.00 | 31,100.00 | 30,500.00 | 31,100.00 | 31,100.00 | 3,921 |
| 2024-04-08 | 31,900.00 | 31,900.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1,103 |
| 2024-04-05 | 31,900.00 | 31,950.00 | 30,300.00 | 31,900.00 | 31,900.00 | 3,949 |
| 2024-04-04 | 30,500.00 | 31,900.00 | 30,000.00 | 31,900.00 | 31,900.00 | 4,674 |
| 2024-04-03 | 31,350.00 | 31,350.00 | 30,000.00 | 30,650.00 | 30,650.00 | 720 |
| 2024-04-02 | 32,000.00 | 32,000.00 | 31,000.00 | 31,350.00 | 31,350.00 | 762 |
| 2024-04-01 | 32,600.00 | 32,800.00 | 31,000.00 | 31,550.00 | 31,550.00 | 2,461 |
| 2024-03-29 | 30,500.00 | 32,450.00 | 30,350.00 | 32,000.00 | 32,000.00 | 5,110 |
| 2024-03-28 | 30,700.00 | 30,700.00 | 30,000.00 | 30,450.00 | 30,450.00 | 4,443 |
| 2024-03-27 | 30,000.00 | 31,000.00 | 29,950.00 | 30,000.00 | 30,000.00 | 2,488 |
| 2024-03-26 | 29,850.00 | 30,000.00 | 29,550.00 | 29,850.00 | 29,850.00 | 941 |
| 2024-03-25 | 29,400.00 | 29,850.00 | 28,450.00 | 29,850.00 | 29,850.00 | 4,213 |
| 2024-03-22 | 29,500.00 | 29,500.00 | 29,100.00 | 29,400.00 | 29,400.00 | 336 |
| 2024-03-21 | 29,450.00 | 29,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | 832 |
| 2024-03-20 | 30,500.00 | 30,500.00 | 29,950.00 | 30,000.00 | 30,000.00 | 327 |
| 2024-03-19 | 32,000.00 | 32,000.00 | 29,950.00 | 30,450.00 | 30,450.00 | 581 |
| 2024-03-18 | 28,800.00 | 32,500.00 | 28,800.00 | 30,850.00 | 30,850.00 | 1,836 |
| 2024-03-15 | 28,350.00 | 28,850.00 | 27,950.00 | 28,800.00 | 28,800.00 | 1,073 |
| 2024-03-14 | 27,950.00 | 29,450.00 | 27,950.00 | 28,350.00 | 28,350.00 | 2,708 |
| 2024-03-13 | 27,900.00 | 28,350.00 | 27,650.00 | 27,950.00 | 27,950.00 | 4,194 |
| 2024-03-12 | 29,000.00 | 29,000.00 | 27,550.00 | 27,900.00 | 27,900.00 | 2,963 |
| 2024-03-11 | 28,000.00 | 29,000.00 | 27,350.00 | 28,250.00 | 28,250.00 | 4,616 |
| 2024-03-08 | 27,500.00 | 27,900.00 | 27,100.00 | 27,500.00 | 27,500.00 | 2,175 |
| 2024-03-07 | 27,500.00 | 27,500.00 | 26,750.00 | 27,400.00 | 27,400.00 | 325 |
| 2024-03-06 | 28,000.00 | 28,000.00 | 27,350.00 | 27,350.00 | 27,350.00 | 370 |
| 2024-03-05 | 27,500.00 | 27,500.00 | 27,200.00 | 27,350.00 | 27,350.00 | 318 |
| 2024-03-04 | 26,500.00 | 27,200.00 | 26,500.00 | 26,800.00 | 26,800.00 | 799 |
| 2024-02-29 | 27,500.00 | 27,500.00 | 26,000.00 | 26,050.00 | 26,050.00 | 1,003 |
| 2024-02-28 | 26,000.00 | 26,900.00 | 25,500.00 | 26,900.00 | 26,900.00 | 1,150 |
| 2024-02-27 | 27,500.00 | 27,500.00 | 26,300.00 | 26,300.00 | 26,300.00 | 19 |
| 2024-02-26 | 28,000.00 | 28,000.00 | 26,700.00 | 27,500.00 | 27,500.00 | 545 |
| 2024-02-23 | 27,200.00 | 27,200.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1,146 |
| 2024-02-22 | 28,500.00 | 28,500.00 | 27,150.00 | 27,350.00 | 27,350.00 | 2,547 |
| 2024-02-21 | 27,200.00 | 27,800.00 | 27,200.00 | 27,750.00 | 27,750.00 | 1,040 |
| 2024-02-20 | 27,150.00 | 27,800.00 | 27,150.00 | 27,700.00 | 27,700.00 | 1,011 |
| 2024-02-19 | 26,600.00 | 28,000.00 | 26,500.00 | 27,750.00 | 27,750.00 | 2,077 |
| 2024-02-16 | 26,950.00 | 27,900.00 | 26,950.00 | 27,750.00 | 27,750.00 | 741 |
| 2024-02-15 | 28,600.00 | 28,600.00 | 26,600.00 | 27,000.00 | 27,000.00 | 9,103 |
| 2024-02-14 | 28,000.00 | 28,600.00 | 27,650.00 | 28,600.00 | 28,600.00 | 1,859 |
| 2024-02-13 | 30,200.00 | 30,200.00 | 28,050.00 | 28,600.00 | 28,600.00 | 4,849 |
| 2024-02-08 | 30,300.00 | 31,000.00 | 29,300.00 | 30,050.00 | 30,050.00 | 3,199 |
| 2024-02-07 | 30,450.00 | 30,450.00 | 28,000.00 | 29,700.00 | 29,700.00 | 3,677 |
| 2024-02-06 | 26,850.00 | 28,800.00 | 26,400.00 | 28,500.00 | 28,500.00 | 9,648 |
| 2024-02-05 | 26,900.00 | 28,250.00 | 25,250.00 | 25,300.00 | 25,300.00 | 15,435 |
| 2024-02-02 | 23,000.00 | 24,600.00 | 21,900.00 | 24,600.00 | 24,600.00 | 21,668 |
| 2024-02-01 | 20,450.00 | 21,500.00 | 20,050.00 | 21,400.00 | 21,400.00 | 7,022 |
| 2024-01-31 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1,845 |
| 2024-01-30 | 20,250.00 | 20,350.00 | 19,990.00 | 20,000.00 | 20,000.00 | 393 |
| 2024-01-29 | 20,150.00 | 20,450.00 | 19,980.00 | 20,100.00 | 20,100.00 | 1,558 |
| 2024-01-26 | 19,930.00 | 20,250.00 | 19,930.00 | 20,050.00 | 20,050.00 | 193 |
| 2024-01-25 | 19,900.00 | 19,920.00 | 19,870.00 | 19,920.00 | 19,920.00 | 48 |
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.