217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 25,750.00 | 25,750.00 | 24,750.00 | 25,000.00 | 25,000.00 | 155 |
| 2023-02-01 | 25,850.00 | 25,850.00 | 24,900.00 | 24,950.00 | 24,950.00 | 956 |
| 2023-01-31 | 24,650.00 | 26,000.00 | 24,650.00 | 25,650.00 | 25,650.00 | 536 |
| 2023-01-30 | 26,450.00 | 26,450.00 | 25,650.00 | 25,700.00 | 25,700.00 | 117 |
| 2023-01-27 | 26,500.00 | 26,500.00 | 25,200.00 | 25,750.00 | 25,750.00 | 140 |
| 2023-01-26 | 26,950.00 | 26,950.00 | 25,450.00 | 25,850.00 | 25,850.00 | 998 |
| 2023-01-25 | 27,100.00 | 27,100.00 | 24,000.00 | 26,050.00 | 26,050.00 | 3,295 |
| 2023-01-20 | 27,000.00 | 27,150.00 | 27,000.00 | 27,100.00 | 27,100.00 | 108 |
| 2023-01-19 | 27,000.00 | 27,000.00 | 25,700.00 | 26,800.00 | 26,800.00 | 75 |
| 2023-01-18 | 26,950.00 | 26,950.00 | 25,600.00 | 25,650.00 | 25,650.00 | 433 |
| 2023-01-17 | 27,850.00 | 27,850.00 | 26,000.00 | 26,700.00 | 26,700.00 | 50 |
| 2023-01-16 | 27,850.00 | 27,850.00 | 27,000.00 | 27,000.00 | 27,000.00 | 6 |
| 2023-01-13 | 27,750.00 | 27,750.00 | 26,900.00 | 27,000.00 | 27,000.00 | 11 |
| 2023-01-12 | 27,900.00 | 27,900.00 | 26,000.00 | 26,950.00 | 26,950.00 | 34 |
| 2023-01-11 | 27,950.00 | 27,950.00 | 27,000.00 | 27,000.00 | 27,000.00 | 508 |
| 2023-01-10 | 27,900.00 | 27,900.00 | 27,450.00 | 27,450.00 | 27,450.00 | 3 |
| 2023-01-09 | 27,950.00 | 27,950.00 | 26,300.00 | 26,300.00 | 26,300.00 | 9 |
| 2023-01-06 | 28,500.00 | 28,500.00 | 27,000.00 | 27,800.00 | 27,800.00 | 24 |
| 2023-01-05 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 1 |
| 2023-01-04 | 27,950.00 | 27,950.00 | 26,100.00 | 27,550.00 | 27,550.00 | 88 |
| 2023-01-03 | 27,000.00 | 27,900.00 | 26,000.00 | 27,600.00 | 27,600.00 | 52 |
| 2023-01-02 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 14 |
| 2022-12-29 | 27,000.00 | 28,000.00 | 26,000.00 | 26,900.00 | 26,900.00 | 18 |
| 2022-12-28 | 26,000.00 | 27,600.00 | 24,400.00 | 26,000.00 | 26,000.00 | 285 |
| 2022-12-27 | 24,500.00 | 26,500.00 | 23,700.00 | 25,900.00 | 25,900.00 | 368 |
| 2022-12-26 | 27,000.00 | 27,000.00 | 23,250.00 | 23,700.00 | 23,700.00 | 1,738 |
| 2022-12-23 | 27,000.00 | 27,000.00 | 26,000.00 | 26,750.00 | 26,750.00 | 12 |
| 2022-12-22 | 26,900.00 | 27,950.00 | 25,000.00 | 26,950.00 | 26,950.00 | 180 |
| 2022-12-21 | 28,000.00 | 28,000.00 | 24,500.00 | 26,950.00 | 26,950.00 | 14 |
| 2022-12-20 | 27,950.00 | 28,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24 |
| 2022-12-19 | 25,950.00 | 28,000.00 | 25,950.00 | 27,950.00 | 27,950.00 | 396 |
| 2022-12-16 | 27,000.00 | 27,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 83 |
| 2022-12-15 | 27,000.00 | 27,850.00 | 25,050.00 | 25,800.00 | 25,800.00 | 228 |
| 2022-12-14 | 27,000.00 | 27,000.00 | 25,000.00 | 25,450.00 | 25,450.00 | 343 |
| 2022-12-13 | 26,000.00 | 27,000.00 | 25,950.00 | 25,950.00 | 25,950.00 | 16 |
| 2022-12-12 | 25,000.00 | 25,950.00 | 24,100.00 | 25,550.00 | 25,550.00 | 164 |
| 2022-12-09 | 26,550.00 | 26,550.00 | 25,250.00 | 25,250.00 | 25,250.00 | 9 |
| 2022-12-08 | 27,000.00 | 27,850.00 | 25,500.00 | 26,450.00 | 26,450.00 | 103 |
| 2022-12-07 | 26,950.00 | 26,950.00 | 25,850.00 | 26,850.00 | 26,850.00 | 53 |
| 2022-12-06 | 28,000.00 | 28,000.00 | 26,000.00 | 26,150.00 | 26,150.00 | 615 |
| 2022-12-05 | 28,700.00 | 28,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | 12 |
| 2022-12-02 | 29,000.00 | 29,000.00 | 26,200.00 | 27,700.00 | 27,700.00 | 79 |
| 2022-12-01 | 28,800.00 | 28,800.00 | 27,650.00 | 28,350.00 | 28,350.00 | 68 |
| 2022-11-30 | 28,450.00 | 28,450.00 | 27,950.00 | 28,400.00 | 28,400.00 | 54 |
| 2022-11-29 | 28,900.00 | 28,900.00 | 26,200.00 | 28,450.00 | 28,450.00 | 97 |
| 2022-11-28 | 28,800.00 | 29,550.00 | 26,000.00 | 27,150.00 | 27,150.00 | 35 |
| 2022-11-25 | 28,400.00 | 32,000.00 | 27,200.00 | 27,200.00 | 27,200.00 | 325 |
| 2022-11-24 | 28,300.00 | 28,450.00 | 24,000.00 | 27,950.00 | 27,950.00 | 5,666 |
| 2022-11-23 | 28,300.00 | 28,300.00 | 28,200.00 | 28,200.00 | 28,200.00 | 3 |
| 2022-11-22 | 28,300.00 | 28,300.00 | 27,800.00 | 27,900.00 | 27,900.00 | 20 |
| 2022-11-21 | 28,200.00 | 28,200.00 | 27,000.00 | 28,000.00 | 28,000.00 | 24 |
| 2022-11-18 | 28,250.00 | 28,250.00 | 26,450.00 | 27,700.00 | 27,700.00 | 165 |
| 2022-11-17 | 28,000.00 | 28,000.00 | 27,000.00 | 27,250.00 | 27,250.00 | 62 |
| 2022-11-16 | 28,900.00 | 28,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | 177 |
| 2022-11-15 | 29,950.00 | 29,950.00 | 27,000.00 | 28,850.00 | 28,850.00 | 170 |
| 2022-11-14 | 30,000.00 | 30,000.00 | 28,900.00 | 28,900.00 | 28,900.00 | 14 |
| 2022-11-11 | 28,950.00 | 29,000.00 | 28,000.00 | 28,950.00 | 28,950.00 | 17 |
| 2022-11-10 | 28,950.00 | 31,000.00 | 28,000.00 | 28,850.00 | 28,850.00 | 32 |
| 2022-11-09 | 28,950.00 | 29,950.00 | 28,000.00 | 28,000.00 | 28,000.00 | 13 |
| 2022-11-08 | 28,000.00 | 28,950.00 | 28,000.00 | 28,000.00 | 28,000.00 | 34 |
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.