217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 20,250.00 | 20,600.00 | 19,970.00 | 20,350.00 | 20,350.00 | 1,058 |
| 2023-04-27 | 19,950.00 | 20,350.00 | 19,920.00 | 20,350.00 | 20,350.00 | 23 |
| 2023-04-26 | 20,150.00 | 20,150.00 | 20,100.00 | 20,100.00 | 20,100.00 | 121 |
| 2023-04-25 | 20,400.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 38 |
| 2023-04-24 | 20,650.00 | 20,650.00 | 19,950.00 | 20,000.00 | 20,000.00 | 1,110 |
| 2023-04-21 | 20,650.00 | 20,650.00 | 20,500.00 | 20,500.00 | 20,500.00 | 4 |
| 2023-04-20 | 20,600.00 | 20,600.00 | 20,000.00 | 20,300.00 | 20,300.00 | 979 |
| 2023-04-19 | 20,700.00 | 23,450.00 | 19,300.00 | 19,990.00 | 19,990.00 | 3,368 |
| 2023-04-18 | 20,100.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 153 |
| 2023-04-17 | 20,100.00 | 20,100.00 | 19,950.00 | 20,050.00 | 20,050.00 | 300 |
| 2023-04-14 | 19,520.00 | 20,200.00 | 19,520.00 | 19,950.00 | 19,950.00 | 269 |
| 2023-04-13 | 20,900.00 | 20,900.00 | 19,840.00 | 20,150.00 | 20,150.00 | 479 |
| 2023-04-12 | 20,000.00 | 20,150.00 | 19,950.00 | 20,150.00 | 20,150.00 | 120 |
| 2023-04-11 | 20,750.00 | 20,750.00 | 19,910.00 | 19,940.00 | 19,940.00 | 716 |
| 2023-04-10 | 20,000.00 | 20,800.00 | 20,000.00 | 20,350.00 | 20,350.00 | 11 |
| 2023-04-07 | 20,850.00 | 20,850.00 | 20,000.00 | 20,000.00 | 20,000.00 | 861 |
| 2023-04-06 | 20,000.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1,272 |
| 2023-04-05 | 21,000.00 | 21,800.00 | 19,840.00 | 20,400.00 | 20,400.00 | 4,305 |
| 2023-04-04 | 20,500.00 | 21,000.00 | 19,510.00 | 20,800.00 | 20,800.00 | 1,228 |
| 2023-04-03 | 20,950.00 | 20,950.00 | 20,400.00 | 20,700.00 | 20,700.00 | 41 |
| 2023-03-31 | 20,800.00 | 20,800.00 | 20,000.00 | 20,400.00 | 20,400.00 | 544 |
| 2023-03-30 | 20,450.00 | 20,450.00 | 20,400.00 | 20,400.00 | 20,400.00 | 63 |
| 2023-03-29 | 21,450.00 | 21,450.00 | 20,050.00 | 20,500.00 | 20,500.00 | 2,627 |
| 2023-03-28 | 21,800.00 | 21,800.00 | 20,650.00 | 21,300.00 | 21,300.00 | 165 |
| 2023-03-27 | 21,550.00 | 21,550.00 | 20,800.00 | 21,550.00 | 21,550.00 | 56 |
| 2023-03-24 | 21,650.00 | 22,500.00 | 20,700.00 | 21,150.00 | 21,150.00 | 676 |
| 2023-03-23 | 22,000.00 | 22,950.00 | 20,900.00 | 21,150.00 | 21,150.00 | 439 |
| 2023-03-22 | 22,000.00 | 23,000.00 | 21,250.00 | 22,800.00 | 22,800.00 | 1,511 |
| 2023-03-21 | 22,000.00 | 22,300.00 | 21,000.00 | 21,750.00 | 21,750.00 | 36 |
| 2023-03-20 | 23,950.00 | 23,950.00 | 20,300.00 | 21,000.00 | 21,000.00 | 811 |
| 2023-03-17 | 23,950.00 | 23,950.00 | 23,600.00 | 23,600.00 | 23,600.00 | 11 |
| 2023-03-16 | 24,000.00 | 24,000.00 | 22,100.00 | 23,700.00 | 23,700.00 | 24 |
| 2023-03-15 | 23,200.00 | 24,950.00 | 20,700.00 | 23,500.00 | 23,500.00 | 240 |
| 2023-03-14 | 22,000.00 | 23,300.00 | 22,000.00 | 23,150.00 | 23,150.00 | 9 |
| 2023-03-13 | 23,300.00 | 23,300.00 | 22,100.00 | 22,900.00 | 22,900.00 | 92 |
| 2023-03-10 | 22,000.00 | 22,950.00 | 22,000.00 | 22,950.00 | 22,950.00 | 143 |
| 2023-03-09 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 194 |
| 2023-03-08 | 22,000.00 | 22,500.00 | 20,700.00 | 22,500.00 | 22,500.00 | 357 |
| 2023-03-07 | 22,000.00 | 22,000.00 | 20,500.00 | 21,900.00 | 21,900.00 | 239 |
| 2023-03-06 | 22,000.00 | 22,000.00 | 20,900.00 | 21,700.00 | 21,700.00 | 22 |
| 2023-03-03 | 21,500.00 | 21,500.00 | 20,500.00 | 21,350.00 | 21,350.00 | 170 |
| 2023-03-02 | 22,500.00 | 23,000.00 | 20,450.00 | 20,450.00 | 20,450.00 | 639 |
| 2023-02-28 | 22,900.00 | 22,900.00 | 20,800.00 | 22,200.00 | 22,200.00 | 527 |
| 2023-02-27 | 22,750.00 | 24,000.00 | 21,100.00 | 22,400.00 | 22,400.00 | 36 |
| 2023-02-24 | 21,800.00 | 22,750.00 | 21,600.00 | 22,250.00 | 22,250.00 | 769 |
| 2023-02-23 | 21,000.00 | 21,450.00 | 20,450.00 | 20,950.00 | 20,950.00 | 356 |
| 2023-02-22 | 22,550.00 | 22,550.00 | 19,180.00 | 20,350.00 | 20,350.00 | 6,242 |
| 2023-02-21 | 25,000.00 | 25,000.00 | 22,100.00 | 22,100.00 | 22,100.00 | 4,544 |
| 2023-02-20 | 25,850.00 | 26,700.00 | 24,150.00 | 24,600.00 | 24,600.00 | 1,797 |
| 2023-02-17 | 25,900.00 | 25,900.00 | 24,100.00 | 24,100.00 | 24,100.00 | 1,275 |
| 2023-02-16 | 25,750.00 | 25,750.00 | 25,100.00 | 25,550.00 | 25,550.00 | 137 |
| 2023-02-15 | 26,800.00 | 26,800.00 | 25,000.00 | 25,550.00 | 25,550.00 | 718 |
| 2023-02-14 | 27,000.00 | 27,000.00 | 25,950.00 | 26,000.00 | 26,000.00 | 160 |
| 2023-02-13 | 27,700.00 | 27,800.00 | 26,000.00 | 26,000.00 | 26,000.00 | 223 |
| 2023-02-10 | 28,950.00 | 28,950.00 | 26,400.00 | 26,400.00 | 26,400.00 | 4,856 |
| 2023-02-09 | 28,000.00 | 28,500.00 | 27,400.00 | 28,500.00 | 28,500.00 | 1,683 |
| 2023-02-08 | 28,000.00 | 28,000.00 | 25,250.00 | 27,400.00 | 27,400.00 | 19 |
| 2023-02-07 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 6 |
| 2023-02-06 | 27,950.00 | 28,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 389 |
| 2023-02-03 | 25,600.00 | 27,000.00 | 25,600.00 | 27,000.00 | 27,000.00 | 524 |
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.