217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 23,650.00 | 24,500.00 | 23,650.00 | 24,400.00 | 24,400.00 | 977 |
| 2023-07-26 | 23,100.00 | 24,000.00 | 23,000.00 | 23,650.00 | 23,650.00 | 191 |
| 2023-07-25 | 25,900.00 | 26,900.00 | 23,100.00 | 23,500.00 | 23,500.00 | 2,198 |
| 2023-07-24 | 25,350.00 | 25,750.00 | 24,500.00 | 25,650.00 | 25,650.00 | 775 |
| 2023-07-21 | 26,500.00 | 26,500.00 | 25,000.00 | 25,850.00 | 25,850.00 | 608 |
| 2023-07-20 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 22 |
| 2023-07-19 | 26,500.00 | 27,000.00 | 26,500.00 | 26,950.00 | 26,950.00 | 171 |
| 2023-07-18 | 27,800.00 | 27,850.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1,361 |
| 2023-07-17 | 26,900.00 | 27,850.00 | 26,900.00 | 27,850.00 | 27,850.00 | 10 |
| 2023-07-14 | 26,950.00 | 26,950.00 | 26,900.00 | 26,900.00 | 26,900.00 | 47 |
| 2023-07-13 | 28,000.00 | 28,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | 66 |
| 2023-07-12 | 26,200.00 | 27,750.00 | 26,200.00 | 27,000.00 | 27,000.00 | 705 |
| 2023-07-11 | 29,600.00 | 29,600.00 | 25,500.00 | 27,450.00 | 27,450.00 | 588 |
| 2023-07-10 | 27,150.00 | 27,150.00 | 26,900.00 | 26,900.00 | 26,900.00 | 185 |
| 2023-07-07 | 28,950.00 | 29,950.00 | 26,350.00 | 27,600.00 | 27,600.00 | 1,236 |
| 2023-07-06 | 29,400.00 | 29,400.00 | 27,500.00 | 28,450.00 | 28,450.00 | 3,383 |
| 2023-07-05 | 28,400.00 | 28,400.00 | 25,500.00 | 27,500.00 | 27,500.00 | 815 |
| 2023-07-04 | 26,300.00 | 28,500.00 | 26,300.00 | 27,500.00 | 27,500.00 | 700 |
| 2023-07-03 | 27,450.00 | 27,500.00 | 25,050.00 | 27,500.00 | 27,500.00 | 816 |
| 2023-06-30 | 27,700.00 | 27,700.00 | 27,450.00 | 27,450.00 | 27,450.00 | 110 |
| 2023-06-29 | 27,700.00 | 27,700.00 | 26,700.00 | 27,500.00 | 27,500.00 | 663 |
| 2023-06-28 | 26,700.00 | 27,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | 684 |
| 2023-06-27 | 25,950.00 | 26,500.00 | 25,600.00 | 26,050.00 | 26,050.00 | 2,752 |
| 2023-06-26 | 27,050.00 | 27,050.00 | 25,000.00 | 25,900.00 | 25,900.00 | 466 |
| 2023-06-23 | 26,000.00 | 26,700.00 | 25,050.00 | 26,500.00 | 26,500.00 | 480 |
| 2023-06-22 | 26,400.00 | 26,700.00 | 25,750.00 | 26,000.00 | 26,000.00 | 2,029 |
| 2023-06-21 | 26,350.00 | 26,350.00 | 25,000.00 | 25,650.00 | 25,650.00 | 524 |
| 2023-06-20 | 24,850.00 | 26,450.00 | 24,850.00 | 25,650.00 | 25,650.00 | 1,519 |
| 2023-06-19 | 25,000.00 | 26,000.00 | 22,000.00 | 24,850.00 | 24,850.00 | 1,096 |
| 2023-06-16 | 20,600.00 | 23,500.00 | 20,600.00 | 23,300.00 | 23,300.00 | 456 |
| 2023-06-15 | 20,950.00 | 22,750.00 | 20,450.00 | 21,300.00 | 21,300.00 | 1,437 |
| 2023-06-14 | 22,000.00 | 22,200.00 | 20,350.00 | 20,950.00 | 20,950.00 | 1,627 |
| 2023-06-13 | 24,550.00 | 24,900.00 | 20,150.00 | 21,650.00 | 21,650.00 | 3,116 |
| 2023-06-12 | 20,350.00 | 23,400.00 | 20,350.00 | 23,400.00 | 23,400.00 | 5,156 |
| 2023-06-09 | 19,900.00 | 22,000.00 | 19,700.00 | 20,350.00 | 20,350.00 | 2,462 |
| 2023-06-08 | 19,500.00 | 19,700.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,967 |
| 2023-06-07 | 19,460.00 | 19,500.00 | 19,460.00 | 19,500.00 | 19,500.00 | 779 |
| 2023-06-05 | 19,250.00 | 19,500.00 | 19,250.00 | 19,490.00 | 19,490.00 | 827 |
| 2023-06-02 | 19,480.00 | 19,490.00 | 19,450.00 | 19,450.00 | 19,450.00 | 56 |
| 2023-06-01 | 19,980.00 | 19,980.00 | 19,020.00 | 19,670.00 | 19,670.00 | 897 |
| 2023-05-31 | 19,680.00 | 19,970.00 | 19,680.00 | 19,730.00 | 19,730.00 | 146 |
| 2023-05-30 | 19,690.00 | 19,690.00 | 19,240.00 | 19,490.00 | 19,490.00 | 1,159 |
| 2023-05-26 | 19,490.00 | 19,790.00 | 19,400.00 | 19,680.00 | 19,680.00 | 642 |
| 2023-05-25 | 19,700.00 | 19,700.00 | 19,220.00 | 19,580.00 | 19,580.00 | 84 |
| 2023-05-24 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | 33 |
| 2023-05-23 | 19,710.00 | 19,710.00 | 19,300.00 | 19,600.00 | 19,600.00 | 118 |
| 2023-05-22 | 19,830.00 | 19,830.00 | 19,180.00 | 19,690.00 | 19,690.00 | 817 |
| 2023-05-19 | 19,840.00 | 19,840.00 | 19,450.00 | 19,760.00 | 19,760.00 | 312 |
| 2023-05-18 | 19,990.00 | 19,990.00 | 19,610.00 | 19,850.00 | 19,850.00 | 853 |
| 2023-05-17 | 19,900.00 | 19,990.00 | 19,700.00 | 19,990.00 | 19,990.00 | 172 |
| 2023-05-16 | 19,980.00 | 19,980.00 | 19,950.00 | 19,950.00 | 19,950.00 | 89 |
| 2023-05-15 | 19,980.00 | 19,980.00 | 19,600.00 | 19,940.00 | 19,940.00 | 33 |
| 2023-05-12 | 19,750.00 | 19,950.00 | 19,730.00 | 19,800.00 | 19,800.00 | 363 |
| 2023-05-11 | 19,870.00 | 19,870.00 | 19,800.00 | 19,800.00 | 19,800.00 | 746 |
| 2023-05-10 | 19,660.00 | 19,850.00 | 19,180.00 | 19,820.00 | 19,820.00 | 600 |
| 2023-05-09 | 19,980.00 | 19,980.00 | 19,680.00 | 19,870.00 | 19,870.00 | 170 |
| 2023-05-08 | 19,990.00 | 19,990.00 | 19,750.00 | 19,750.00 | 19,750.00 | 312 |
| 2023-05-04 | 19,970.00 | 20,100.00 | 19,060.00 | 19,990.00 | 19,990.00 | 331 |
| 2023-05-03 | 20,200.00 | 20,400.00 | 19,660.00 | 19,970.00 | 19,970.00 | 503 |
| 2023-05-02 | 20,350.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | 389 |
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.