217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 28,500.00 | 28,500.00 | 27,000.00 | 28,000.00 | 28,000.00 | 15 |
| 2022-11-04 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | 46 |
| 2022-11-03 | 27,500.00 | 27,500.00 | 25,600.00 | 26,950.00 | 26,950.00 | 424 |
| 2022-11-02 | 27,850.00 | 27,850.00 | 25,600.00 | 26,400.00 | 26,400.00 | 441 |
| 2022-11-01 | 29,000.00 | 29,000.00 | 26,100.00 | 27,600.00 | 27,600.00 | 331 |
| 2022-10-31 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29 |
| 2022-10-28 | 29,500.00 | 29,500.00 | 27,100.00 | 28,650.00 | 28,650.00 | 343 |
| 2022-10-27 | 29,000.00 | 29,900.00 | 29,000.00 | 29,450.00 | 29,450.00 | 4 |
| 2022-10-26 | 30,700.00 | 30,700.00 | 25,800.00 | 28,350.00 | 28,350.00 | 1,122 |
| 2022-10-25 | 30,900.00 | 30,900.00 | 28,250.00 | 29,950.00 | 29,950.00 | 104 |
| 2022-10-24 | 29,900.00 | 30,950.00 | 28,000.00 | 29,900.00 | 29,900.00 | 186 |
| 2022-10-21 | 31,950.00 | 31,950.00 | 27,150.00 | 29,700.00 | 29,700.00 | 241 |
| 2022-10-20 | 30,000.00 | 30,000.00 | 27,450.00 | 29,900.00 | 29,900.00 | 220 |
| 2022-10-19 | 29,900.00 | 30,950.00 | 26,550.00 | 30,000.00 | 30,000.00 | 811 |
| 2022-10-18 | 30,000.00 | 30,500.00 | 29,000.00 | 30,000.00 | 30,000.00 | 22 |
| 2022-10-17 | 29,000.00 | 31,000.00 | 29,000.00 | 29,900.00 | 29,900.00 | 241 |
| 2022-10-14 | 28,000.00 | 29,000.00 | 26,250.00 | 28,350.00 | 28,350.00 | 97 |
| 2022-10-13 | 28,000.00 | 31,000.00 | 24,200.00 | 26,900.00 | 26,900.00 | 274 |
| 2022-10-12 | 26,000.00 | 27,100.00 | 23,000.00 | 27,050.00 | 27,050.00 | 1,597 |
| 2022-10-11 | 27,950.00 | 27,950.00 | 23,000.00 | 24,500.00 | 24,500.00 | 1,398 |
| 2022-10-07 | 27,000.00 | 28,000.00 | 25,600.00 | 25,600.00 | 25,600.00 | 481 |
| 2022-10-06 | 27,000.00 | 28,000.00 | 25,000.00 | 26,800.00 | 26,800.00 | 2,712 |
| 2022-10-05 | 28,000.00 | 28,000.00 | 25,650.00 | 26,850.00 | 26,850.00 | 711 |
| 2022-10-04 | 28,750.00 | 28,750.00 | 25,350.00 | 26,650.00 | 26,650.00 | 710 |
| 2022-09-30 | 26,000.00 | 27,000.00 | 26,000.00 | 26,950.00 | 26,950.00 | 574 |
| 2022-09-29 | 27,000.00 | 27,500.00 | 26,950.00 | 27,450.00 | 27,450.00 | 131 |
| 2022-09-28 | 26,000.00 | 27,700.00 | 25,400.00 | 26,950.00 | 26,950.00 | 1,560 |
| 2022-09-27 | 29,300.00 | 29,300.00 | 24,000.00 | 26,950.00 | 26,950.00 | 1,782 |
| 2022-09-26 | 29,700.00 | 29,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | 147 |
| 2022-09-23 | 30,950.00 | 30,950.00 | 28,000.00 | 29,000.00 | 29,000.00 | 226 |
| 2022-09-22 | 31,900.00 | 31,900.00 | 29,050.00 | 29,850.00 | 29,850.00 | 32 |
| 2022-09-21 | 30,750.00 | 30,750.00 | 29,100.00 | 29,500.00 | 29,500.00 | 31 |
| 2022-09-20 | 31,000.00 | 31,700.00 | 29,850.00 | 29,850.00 | 29,850.00 | 8 |
| 2022-09-19 | 31,900.00 | 31,900.00 | 29,150.00 | 29,850.00 | 29,850.00 | 179 |
| 2022-09-16 | 30,700.00 | 30,700.00 | 30,100.00 | 30,700.00 | 30,700.00 | 118 |
| 2022-09-15 | 31,000.00 | 31,000.00 | 30,750.00 | 30,750.00 | 30,750.00 | 4 |
| 2022-09-14 | 30,000.00 | 30,950.00 | 30,000.00 | 30,700.00 | 30,700.00 | 14 |
| 2022-09-13 | 31,000.00 | 31,850.00 | 27,050.00 | 29,900.00 | 29,900.00 | 868 |
| 2022-09-08 | 31,000.00 | 31,900.00 | 30,000.00 | 30,600.00 | 30,600.00 | 98 |
| 2022-09-07 | 32,000.00 | 32,950.00 | 30,000.00 | 30,700.00 | 30,700.00 | 283 |
| 2022-09-06 | 30,800.00 | 32,000.00 | 30,500.00 | 31,000.00 | 31,000.00 | 599 |
| 2022-09-05 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 0 |
| 2022-09-02 | 30,950.00 | 31,000.00 | 29,400.00 | 30,950.00 | 30,950.00 | 250 |
| 2022-09-01 | 30,900.00 | 30,950.00 | 30,650.00 | 30,700.00 | 30,700.00 | 403 |
| 2022-08-31 | 30,900.00 | 30,900.00 | 27,050.00 | 30,450.00 | 30,450.00 | 182 |
| 2022-08-30 | 31,450.00 | 31,450.00 | 29,850.00 | 30,550.00 | 30,550.00 | 513 |
| 2022-08-29 | 31,450.00 | 31,450.00 | 31,150.00 | 31,150.00 | 31,150.00 | 13 |
| 2022-08-26 | 31,500.00 | 32,500.00 | 30,500.00 | 31,400.00 | 31,400.00 | 682 |
| 2022-08-25 | 31,900.00 | 32,000.00 | 30,400.00 | 31,550.00 | 31,550.00 | 726 |
| 2022-08-24 | 32,800.00 | 33,000.00 | 30,950.00 | 31,600.00 | 31,600.00 | 393 |
| 2022-08-23 | 33,450.00 | 33,450.00 | 31,050.00 | 32,250.00 | 32,250.00 | 366 |
| 2022-08-22 | 35,000.00 | 35,000.00 | 32,500.00 | 33,900.00 | 33,900.00 | 166 |
| 2022-08-19 | 34,000.00 | 34,900.00 | 33,000.00 | 34,200.00 | 34,200.00 | 71 |
| 2022-08-18 | 35,350.00 | 35,900.00 | 33,000.00 | 34,000.00 | 34,000.00 | 38 |
| 2022-08-17 | 34,000.00 | 34,550.00 | 32,000.00 | 33,800.00 | 33,800.00 | 19 |
| 2022-08-16 | 34,000.00 | 34,000.00 | 32,200.00 | 33,000.00 | 33,000.00 | 195 |
| 2022-08-12 | 33,850.00 | 33,850.00 | 33,400.00 | 33,450.00 | 33,450.00 | 274 |
| 2022-08-11 | 34,950.00 | 35,000.00 | 33,000.00 | 33,450.00 | 33,450.00 | 194 |
| 2022-08-10 | 33,900.00 | 33,900.00 | 33,350.00 | 33,350.00 | 33,350.00 | 549 |
| 2022-08-09 | 34,350.00 | 34,350.00 | 32,300.00 | 32,900.00 | 32,900.00 | 634 |
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.