217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 20,400.00 | 20,450.00 | 20,400.00 | 20,450.00 | 20,450.00 | 173 |
| 2023-10-26 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 245 |
| 2023-10-25 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 150 |
| 2023-10-24 | 20,150.00 | 20,550.00 | 19,900.00 | 20,450.00 | 20,450.00 | 101 |
| 2023-10-23 | 19,800.00 | 21,100.00 | 19,700.00 | 20,100.00 | 20,100.00 | 108 |
| 2023-10-20 | 20,050.00 | 20,150.00 | 19,950.00 | 20,000.00 | 20,000.00 | 1,861 |
| 2023-10-19 | 20,050.00 | 20,800.00 | 20,050.00 | 20,800.00 | 20,800.00 | 233 |
| 2023-10-18 | 20,700.00 | 21,150.00 | 20,000.00 | 20,800.00 | 20,800.00 | 100 |
| 2023-10-17 | 21,100.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | 85 |
| 2023-10-16 | 20,700.00 | 20,950.00 | 20,650.00 | 20,950.00 | 20,950.00 | 109 |
| 2023-10-13 | 21,000.00 | 21,100.00 | 21,000.00 | 21,050.00 | 21,050.00 | 55 |
| 2023-10-12 | 20,800.00 | 21,200.00 | 20,650.00 | 20,900.00 | 20,900.00 | 499 |
| 2023-10-11 | 21,300.00 | 21,300.00 | 20,200.00 | 20,750.00 | 20,750.00 | 1,887 |
| 2023-10-10 | 21,000.00 | 21,350.00 | 20,900.00 | 20,900.00 | 20,900.00 | 659 |
| 2023-10-06 | 21,750.00 | 21,900.00 | 20,700.00 | 21,800.00 | 21,800.00 | 174 |
| 2023-10-05 | 21,950.00 | 21,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | 332 |
| 2023-10-04 | 22,450.00 | 22,450.00 | 21,200.00 | 21,200.00 | 21,200.00 | 864 |
| 2023-09-27 | 22,450.00 | 22,450.00 | 21,000.00 | 21,900.00 | 21,900.00 | 1,438 |
| 2023-09-26 | 21,000.00 | 21,150.00 | 20,900.00 | 20,900.00 | 20,900.00 | 2,575 |
| 2023-09-25 | 20,950.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 2,542 |
| 2023-09-22 | 21,150.00 | 21,150.00 | 20,700.00 | 21,100.00 | 21,100.00 | 327 |
| 2023-09-21 | 20,900.00 | 21,100.00 | 20,650.00 | 21,100.00 | 21,100.00 | 74 |
| 2023-09-20 | 21,250.00 | 23,500.00 | 20,950.00 | 21,000.00 | 21,000.00 | 1,683 |
| 2023-09-19 | 21,800.00 | 21,800.00 | 20,550.00 | 21,250.00 | 21,250.00 | 183 |
| 2023-09-18 | 21,000.00 | 21,000.00 | 20,550.00 | 20,550.00 | 20,550.00 | 157 |
| 2023-09-15 | 21,200.00 | 21,200.00 | 20,850.00 | 20,950.00 | 20,950.00 | 210 |
| 2023-09-14 | 21,700.00 | 21,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 396 |
| 2023-09-13 | 21,600.00 | 22,000.00 | 21,000.00 | 21,250.00 | 21,250.00 | 1,313 |
| 2023-09-12 | 21,850.00 | 21,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | 183 |
| 2023-09-11 | 22,500.00 | 22,500.00 | 21,000.00 | 21,900.00 | 21,900.00 | 6,008 |
| 2023-09-08 | 22,200.00 | 22,300.00 | 21,700.00 | 22,150.00 | 22,150.00 | 1,164 |
| 2023-09-07 | 21,900.00 | 22,200.00 | 21,900.00 | 22,200.00 | 22,200.00 | 752 |
| 2023-09-06 | 21,750.00 | 22,300.00 | 21,000.00 | 22,100.00 | 22,100.00 | 3,147 |
| 2023-09-05 | 21,750.00 | 21,800.00 | 21,700.00 | 21,750.00 | 21,750.00 | 62 |
| 2023-09-04 | 22,450.00 | 22,450.00 | 21,550.00 | 21,700.00 | 21,700.00 | 8,186 |
| 2023-09-01 | 22,300.00 | 22,500.00 | 22,250.00 | 22,500.00 | 22,500.00 | 982 |
| 2023-08-31 | 22,950.00 | 22,950.00 | 21,800.00 | 22,400.00 | 22,400.00 | 83 |
| 2023-08-30 | 21,700.00 | 22,800.00 | 21,550.00 | 22,400.00 | 22,400.00 | 965 |
| 2023-08-29 | 22,100.00 | 23,400.00 | 21,250.00 | 21,700.00 | 21,700.00 | 2,362 |
| 2023-08-28 | 22,900.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | 871 |
| 2023-08-25 | 23,000.00 | 23,100.00 | 22,800.00 | 22,900.00 | 22,900.00 | 207 |
| 2023-08-24 | 23,100.00 | 23,400.00 | 22,800.00 | 23,250.00 | 23,250.00 | 219 |
| 2023-08-23 | 22,050.00 | 23,350.00 | 22,050.00 | 23,200.00 | 23,200.00 | 41 |
| 2023-08-22 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 194 |
| 2023-08-21 | 22,800.00 | 23,000.00 | 22,150.00 | 22,850.00 | 22,850.00 | 2,213 |
| 2023-08-18 | 22,800.00 | 23,000.00 | 22,800.00 | 22,800.00 | 22,800.00 | 509 |
| 2023-08-17 | 22,900.00 | 22,900.00 | 22,800.00 | 22,800.00 | 22,800.00 | 52 |
| 2023-08-16 | 23,950.00 | 24,000.00 | 22,450.00 | 22,900.00 | 22,900.00 | 897 |
| 2023-08-14 | 23,100.00 | 23,150.00 | 23,100.00 | 23,150.00 | 23,150.00 | 174 |
| 2023-08-11 | 23,350.00 | 23,450.00 | 22,950.00 | 23,300.00 | 23,300.00 | 1,665 |
| 2023-08-10 | 23,300.00 | 24,650.00 | 23,150.00 | 24,550.00 | 24,550.00 | 954 |
| 2023-08-09 | 22,200.00 | 23,400.00 | 22,200.00 | 23,300.00 | 23,300.00 | 1,112 |
| 2023-08-08 | 23,900.00 | 23,900.00 | 22,150.00 | 23,700.00 | 23,700.00 | 300 |
| 2023-08-07 | 22,000.00 | 23,800.00 | 21,700.00 | 23,000.00 | 23,000.00 | 157 |
| 2023-08-04 | 23,000.00 | 23,950.00 | 22,000.00 | 23,600.00 | 23,600.00 | 912 |
| 2023-08-03 | 22,800.00 | 22,800.00 | 21,950.00 | 22,100.00 | 22,100.00 | 92 |
| 2023-08-02 | 23,950.00 | 23,950.00 | 21,350.00 | 22,000.00 | 22,000.00 | 798 |
| 2023-08-01 | 24,000.00 | 24,000.00 | 22,350.00 | 22,400.00 | 22,400.00 | 194 |
| 2023-07-31 | 25,000.00 | 27,850.00 | 21,200.00 | 22,550.00 | 22,550.00 | 5,404 |
| 2023-07-28 | 25,000.00 | 25,000.00 | 24,000.00 | 24,900.00 | 24,900.00 | 105 |
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.