217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 32,150.00 | 33,000.00 | 32,000.00 | 32,750.00 | 32,750.00 | 1,961 |
| 2022-08-05 | 32,100.00 | 32,150.00 | 31,200.00 | 32,150.00 | 32,150.00 | 958 |
| 2022-08-04 | 32,850.00 | 32,850.00 | 31,200.00 | 32,150.00 | 32,150.00 | 88 |
| 2022-08-03 | 31,950.00 | 32,900.00 | 31,950.00 | 32,900.00 | 32,900.00 | 895 |
| 2022-08-02 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 49 |
| 2022-08-01 | 32,000.00 | 32,000.00 | 31,850.00 | 31,900.00 | 31,900.00 | 88 |
| 2022-07-29 | 32,000.00 | 32,250.00 | 31,000.00 | 31,900.00 | 31,900.00 | 825 |
| 2022-07-28 | 31,450.00 | 31,450.00 | 30,500.00 | 31,100.00 | 31,100.00 | 90 |
| 2022-07-27 | 31,400.00 | 31,400.00 | 31,150.00 | 31,150.00 | 31,150.00 | 59 |
| 2022-07-26 | 31,900.00 | 32,000.00 | 31,000.00 | 31,050.00 | 31,050.00 | 134 |
| 2022-07-25 | 32,300.00 | 32,300.00 | 30,050.00 | 31,000.00 | 31,000.00 | 147 |
| 2022-07-22 | 32,200.00 | 32,200.00 | 31,300.00 | 31,550.00 | 31,550.00 | 210 |
| 2022-07-21 | 32,850.00 | 32,850.00 | 31,400.00 | 31,450.00 | 31,450.00 | 1,169 |
| 2022-07-20 | 32,450.00 | 32,850.00 | 31,050.00 | 32,600.00 | 32,600.00 | 646 |
| 2022-07-19 | 31,950.00 | 32,500.00 | 31,950.00 | 32,400.00 | 32,400.00 | 175 |
| 2022-07-18 | 31,850.00 | 31,850.00 | 31,500.00 | 31,700.00 | 31,700.00 | 19 |
| 2022-07-15 | 32,200.00 | 32,200.00 | 31,000.00 | 31,450.00 | 31,450.00 | 249 |
| 2022-07-14 | 32,900.00 | 32,900.00 | 31,000.00 | 32,200.00 | 32,200.00 | 450 |
| 2022-07-13 | 32,950.00 | 32,950.00 | 31,250.00 | 32,550.00 | 32,550.00 | 196 |
| 2022-07-12 | 33,000.00 | 33,200.00 | 31,100.00 | 33,000.00 | 33,000.00 | 1,037 |
| 2022-07-11 | 33,000.00 | 33,650.00 | 32,000.00 | 33,000.00 | 33,000.00 | 226 |
| 2022-07-08 | 33,000.00 | 33,000.00 | 32,000.00 | 32,850.00 | 32,850.00 | 318 |
| 2022-07-07 | 33,000.00 | 33,300.00 | 32,000.00 | 32,000.00 | 32,000.00 | 157 |
| 2022-07-06 | 33,850.00 | 33,850.00 | 31,250.00 | 31,950.00 | 31,950.00 | 825 |
| 2022-07-05 | 32,900.00 | 33,900.00 | 32,100.00 | 33,700.00 | 33,700.00 | 389 |
| 2022-07-04 | 33,950.00 | 33,950.00 | 32,500.00 | 32,900.00 | 32,900.00 | 286 |
| 2022-07-01 | 33,000.00 | 33,950.00 | 32,600.00 | 33,900.00 | 33,900.00 | 66 |
| 2022-06-30 | 37,000.00 | 37,000.00 | 32,500.00 | 34,650.00 | 34,650.00 | 573 |
| 2022-06-29 | 34,400.00 | 34,750.00 | 32,600.00 | 33,700.00 | 33,700.00 | 425 |
| 2022-06-28 | 35,000.00 | 35,650.00 | 32,350.00 | 34,100.00 | 34,100.00 | 112 |
| 2022-06-27 | 36,000.00 | 36,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 377 |
| 2022-06-24 | 38,000.00 | 38,000.00 | 34,100.00 | 35,500.00 | 35,500.00 | 567 |
| 2022-06-23 | 37,000.00 | 37,000.00 | 34,000.00 | 37,000.00 | 37,000.00 | 998 |
| 2022-06-22 | 36,000.00 | 36,800.00 | 33,400.00 | 36,800.00 | 36,800.00 | 171 |
| 2022-06-21 | 32,050.00 | 35,900.00 | 32,050.00 | 35,850.00 | 35,850.00 | 229 |
| 2022-06-20 | 35,900.00 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | 3 |
| 2022-06-17 | 37,850.00 | 37,850.00 | 35,000.00 | 35,750.00 | 35,750.00 | 235 |
| 2022-06-16 | 36,750.00 | 36,750.00 | 35,100.00 | 36,350.00 | 36,350.00 | 20 |
| 2022-06-15 | 36,000.00 | 36,500.00 | 35,100.00 | 35,850.00 | 35,850.00 | 559 |
| 2022-06-14 | 36,100.00 | 36,200.00 | 33,500.00 | 35,950.00 | 35,950.00 | 2,787 |
| 2022-06-13 | 36,900.00 | 36,900.00 | 35,000.00 | 36,250.00 | 36,250.00 | 835 |
| 2022-06-10 | 37,000.00 | 38,450.00 | 35,500.00 | 36,600.00 | 36,600.00 | 659 |
| 2022-06-09 | 38,850.00 | 38,850.00 | 38,000.00 | 38,550.00 | 38,550.00 | 7 |
| 2022-06-08 | 37,950.00 | 39,000.00 | 37,900.00 | 38,150.00 | 38,150.00 | 112 |
| 2022-06-07 | 37,950.00 | 37,950.00 | 36,150.00 | 37,650.00 | 37,650.00 | 7 |
| 2022-06-03 | 37,000.00 | 37,950.00 | 37,000.00 | 37,650.00 | 37,650.00 | 119 |
| 2022-06-02 | 36,800.00 | 37,000.00 | 35,500.00 | 36,900.00 | 36,900.00 | 536 |
| 2022-05-31 | 36,900.00 | 36,900.00 | 35,500.00 | 36,500.00 | 36,500.00 | 419 |
| 2022-05-30 | 38,000.00 | 38,700.00 | 35,300.00 | 36,600.00 | 36,600.00 | 503 |
| 2022-05-27 | 37,950.00 | 38,200.00 | 36,500.00 | 37,050.00 | 37,050.00 | 135 |
| 2022-05-26 | 39,000.00 | 39,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 1,303 |
| 2022-05-25 | 38,950.00 | 39,000.00 | 38,950.00 | 39,000.00 | 39,000.00 | 2 |
| 2022-05-24 | 39,000.00 | 39,000.00 | 37,450.00 | 38,900.00 | 38,900.00 | 192 |
| 2022-05-23 | 39,000.00 | 39,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 335 |
| 2022-05-20 | 38,000.00 | 38,950.00 | 37,100.00 | 38,900.00 | 38,900.00 | 1,105 |
| 2022-05-19 | 36,550.00 | 38,000.00 | 36,500.00 | 37,800.00 | 37,800.00 | 257 |
| 2022-05-18 | 38,950.00 | 38,950.00 | 36,750.00 | 37,700.00 | 37,700.00 | 206 |
| 2022-05-17 | 38,000.00 | 38,950.00 | 36,500.00 | 38,000.00 | 38,000.00 | 548 |
| 2022-05-16 | 37,850.00 | 37,850.00 | 37,000.00 | 37,500.00 | 37,500.00 | 370 |
| 2022-05-13 | 36,600.00 | 38,000.00 | 36,600.00 | 37,850.00 | 37,850.00 | 2,026 |
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.