217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 20,500.00 | 20,500.00 | 19,770.00 | 19,880.00 | 19,880.00 | 3,915 |
| 2024-01-23 | 20,200.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | 353 |
| 2024-01-22 | 21,250.00 | 21,250.00 | 20,350.00 | 20,700.00 | 20,700.00 | 2,008 |
| 2024-01-19 | 21,000.00 | 21,250.00 | 20,500.00 | 21,250.00 | 21,250.00 | 871 |
| 2024-01-18 | 20,050.00 | 20,500.00 | 20,050.00 | 20,500.00 | 20,500.00 | 489 |
| 2024-01-17 | 20,250.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 2,698 |
| 2024-01-16 | 20,050.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | 2,579 |
| 2024-01-15 | 20,050.00 | 20,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | 43 |
| 2024-01-12 | 20,100.00 | 20,150.00 | 19,990.00 | 20,050.00 | 20,050.00 | 232 |
| 2024-01-11 | 20,100.00 | 20,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,207 |
| 2024-01-10 | 20,050.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,036 |
| 2024-01-09 | 20,050.00 | 20,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | 356 |
| 2024-01-08 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | 9 |
| 2024-01-05 | 20,050.00 | 20,050.00 | 19,810.00 | 20,050.00 | 20,050.00 | 113 |
| 2024-01-04 | 20,050.00 | 20,100.00 | 20,050.00 | 20,050.00 | 20,050.00 | 124 |
| 2024-01-03 | 20,100.00 | 20,300.00 | 19,610.00 | 20,050.00 | 20,050.00 | 644 |
| 2024-01-02 | 20,300.00 | 20,300.00 | 19,890.00 | 20,100.00 | 20,100.00 | 513 |
| 2023-12-28 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 95 |
| 2023-12-27 | 20,000.00 | 20,300.00 | 20,000.00 | 20,150.00 | 20,150.00 | 181 |
| 2023-12-26 | 20,100.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | 883 |
| 2023-12-22 | 19,990.00 | 23,200.00 | 19,900.00 | 20,700.00 | 20,700.00 | 723 |
| 2023-12-21 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 242 |
| 2023-12-20 | 20,000.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | 60 |
| 2023-12-19 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | 154 |
| 2023-12-18 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 53 |
| 2023-12-15 | 20,000.00 | 20,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | 822 |
| 2023-12-14 | 20,000.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | 214 |
| 2023-12-13 | 20,250.00 | 20,250.00 | 19,900.00 | 20,000.00 | 20,000.00 | 513 |
| 2023-12-12 | 20,250.00 | 20,250.00 | 19,990.00 | 20,250.00 | 20,250.00 | 182 |
| 2023-12-11 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 7 |
| 2023-12-08 | 20,500.00 | 20,500.00 | 19,800.00 | 20,200.00 | 20,200.00 | 970 |
| 2023-12-07 | 20,000.00 | 20,300.00 | 20,000.00 | 20,250.00 | 20,250.00 | 29 |
| 2023-12-06 | 20,150.00 | 20,150.00 | 20,000.00 | 20,000.00 | 20,000.00 | 999 |
| 2023-12-05 | 20,100.00 | 20,250.00 | 20,050.00 | 20,150.00 | 20,150.00 | 137 |
| 2023-12-04 | 20,950.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,150.00 | 893 |
| 2023-12-01 | 21,400.00 | 21,500.00 | 20,300.00 | 20,650.00 | 20,650.00 | 4,426 |
| 2023-11-30 | 21,350.00 | 21,350.00 | 19,090.00 | 21,000.00 | 21,000.00 | 609 |
| 2023-11-29 | 20,400.00 | 20,400.00 | 20,350.00 | 20,400.00 | 20,400.00 | 98 |
| 2023-11-28 | 20,650.00 | 20,650.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1,025 |
| 2023-11-27 | 20,700.00 | 20,750.00 | 20,700.00 | 20,700.00 | 20,700.00 | 147 |
| 2023-11-24 | 20,050.00 | 21,500.00 | 20,050.00 | 20,750.00 | 20,750.00 | 6,826 |
| 2023-11-23 | 20,750.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | 556 |
| 2023-11-22 | 20,800.00 | 20,800.00 | 20,450.00 | 20,800.00 | 20,800.00 | 122 |
| 2023-11-21 | 20,850.00 | 20,850.00 | 20,800.00 | 20,800.00 | 20,800.00 | 112 |
| 2023-11-20 | 21,400.00 | 21,600.00 | 20,600.00 | 20,850.00 | 20,850.00 | 2,107 |
| 2023-11-17 | 21,050.00 | 21,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | 308 |
| 2023-11-16 | 21,950.00 | 21,950.00 | 21,000.00 | 21,050.00 | 21,050.00 | 295 |
| 2023-11-15 | 21,000.00 | 21,650.00 | 20,000.00 | 21,650.00 | 21,650.00 | 4 |
| 2023-11-14 | 20,400.00 | 20,700.00 | 20,300.00 | 20,300.00 | 20,300.00 | 368 |
| 2023-11-13 | 21,700.00 | 21,700.00 | 19,580.00 | 19,820.00 | 19,820.00 | 536 |
| 2023-11-10 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0 |
| 2023-11-09 | 23,000.00 | 23,000.00 | 21,000.00 | 21,750.00 | 21,750.00 | 525 |
| 2023-11-08 | 20,650.00 | 21,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | 331 |
| 2023-11-07 | 20,700.00 | 20,700.00 | 20,000.00 | 20,650.00 | 20,650.00 | 46 |
| 2023-11-06 | 20,500.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 30 |
| 2023-11-03 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1 |
| 2023-11-02 | 19,990.00 | 20,350.00 | 19,990.00 | 20,350.00 | 20,350.00 | 1,088 |
| 2023-11-01 | 19,500.00 | 20,450.00 | 19,050.00 | 19,110.00 | 19,110.00 | 805 |
| 2023-10-31 | 20,500.00 | 20,550.00 | 20,500.00 | 20,550.00 | 20,550.00 | 490 |
| 2023-10-30 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 52 |
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.