217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 38,000.00 | 38,000.00 | 35,100.00 | 36,600.00 | 36,600.00 | 188 |
| 2022-05-11 | 37,000.00 | 38,750.00 | 36,350.00 | 37,300.00 | 37,300.00 | 380 |
| 2022-05-10 | 38,800.00 | 38,800.00 | 36,000.00 | 36,350.00 | 36,350.00 | 844 |
| 2022-05-06 | 40,250.00 | 40,250.00 | 40,250.00 | 40,250.00 | 40,250.00 | 2 |
| 2022-05-04 | 39,950.00 | 40,500.00 | 38,000.00 | 40,500.00 | 40,500.00 | 978 |
| 2022-05-03 | 40,400.00 | 40,400.00 | 38,550.00 | 39,200.00 | 39,200.00 | 285 |
| 2022-05-02 | 40,450.00 | 40,450.00 | 39,500.00 | 39,900.00 | 39,900.00 | 293 |
| 2022-04-29 | 41,000.00 | 41,000.00 | 39,550.00 | 40,800.00 | 40,800.00 | 29 |
| 2022-04-28 | 42,000.00 | 42,000.00 | 39,500.00 | 40,800.00 | 40,800.00 | 1,391 |
| 2022-04-27 | 43,000.00 | 43,000.00 | 39,400.00 | 40,700.00 | 40,700.00 | 728 |
| 2022-04-26 | 42,300.00 | 42,300.00 | 41,550.00 | 41,600.00 | 41,600.00 | 69 |
| 2022-04-25 | 41,500.00 | 41,950.00 | 39,500.00 | 41,550.00 | 41,550.00 | 832 |
| 2022-04-22 | 41,850.00 | 42,950.00 | 41,500.00 | 41,950.00 | 41,950.00 | 448 |
| 2022-04-21 | 41,000.00 | 42,200.00 | 41,000.00 | 41,850.00 | 41,850.00 | 292 |
| 2022-04-20 | 43,250.00 | 43,250.00 | 41,500.00 | 41,500.00 | 41,500.00 | 555 |
| 2022-04-19 | 41,050.00 | 42,500.00 | 40,900.00 | 41,950.00 | 41,950.00 | 1,327 |
| 2022-04-18 | 44,300.00 | 44,300.00 | 39,950.00 | 40,800.00 | 40,800.00 | 998 |
| 2022-04-15 | 44,850.00 | 44,850.00 | 41,000.00 | 41,000.00 | 41,000.00 | 640 |
| 2022-04-14 | 39,250.00 | 44,950.00 | 39,100.00 | 43,000.00 | 43,000.00 | 3,700 |
| 2022-04-13 | 41,000.00 | 41,000.00 | 38,150.00 | 39,400.00 | 39,400.00 | 1,946 |
| 2022-04-12 | 40,000.00 | 41,800.00 | 39,050.00 | 40,500.00 | 40,500.00 | 2,312 |
| 2022-04-11 | 40,900.00 | 41,000.00 | 39,800.00 | 39,950.00 | 39,950.00 | 1,937 |
| 2022-04-08 | 37,800.00 | 40,900.00 | 37,450.00 | 39,600.00 | 39,600.00 | 7,447 |
| 2022-04-07 | 34,650.00 | 36,900.00 | 34,400.00 | 36,500.00 | 36,500.00 | 3,325 |
| 2022-04-06 | 34,450.00 | 34,550.00 | 34,100.00 | 34,400.00 | 34,400.00 | 2,834 |
| 2022-04-05 | 34,000.00 | 34,400.00 | 33,900.00 | 34,400.00 | 34,400.00 | 2,236 |
| 2022-04-04 | 33,800.00 | 33,800.00 | 32,000.00 | 33,750.00 | 33,750.00 | 738 |
| 2022-04-01 | 34,000.00 | 34,000.00 | 33,000.00 | 33,750.00 | 33,750.00 | 662 |
| 2022-03-31 | 33,900.00 | 34,500.00 | 33,400.00 | 33,850.00 | 33,850.00 | 1,900 |
| 2022-03-30 | 34,000.00 | 34,000.00 | 33,000.00 | 33,550.00 | 33,550.00 | 94 |
| 2022-03-29 | 34,300.00 | 34,300.00 | 32,950.00 | 33,000.00 | 33,000.00 | 656 |
| 2022-03-28 | 34,850.00 | 34,850.00 | 32,350.00 | 32,950.00 | 32,950.00 | 2,610 |
| 2022-03-25 | 33,850.00 | 33,850.00 | 32,000.00 | 33,000.00 | 33,000.00 | 85 |
| 2022-03-24 | 31,000.00 | 33,950.00 | 31,000.00 | 32,300.00 | 32,300.00 | 291 |
| 2022-03-23 | 33,850.00 | 33,850.00 | 32,000.00 | 32,500.00 | 32,500.00 | 608 |
| 2022-03-22 | 34,000.00 | 34,000.00 | 31,650.00 | 33,000.00 | 33,000.00 | 314 |
| 2022-03-21 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0 |
| 2022-03-18 | 35,000.00 | 35,000.00 | 32,250.00 | 33,000.00 | 33,000.00 | 1,318 |
| 2022-03-17 | 31,950.00 | 32,000.00 | 30,650.00 | 31,250.00 | 31,250.00 | 693 |
| 2022-03-16 | 31,000.00 | 31,950.00 | 30,500.00 | 31,850.00 | 31,850.00 | 1,126 |
| 2022-03-15 | 32,150.00 | 32,150.00 | 30,000.00 | 31,000.00 | 31,000.00 | 36 |
| 2022-03-14 | 31,800.00 | 31,800.00 | 29,800.00 | 30,150.00 | 30,150.00 | 17 |
| 2022-03-11 | 34,000.00 | 34,000.00 | 30,000.00 | 30,350.00 | 30,350.00 | 311 |
| 2022-03-10 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0 |
| 2022-03-08 | 31,600.00 | 33,000.00 | 30,950.00 | 31,000.00 | 31,000.00 | 386 |
| 2022-03-07 | 33,250.00 | 33,250.00 | 31,200.00 | 31,700.00 | 31,700.00 | 264 |
| 2022-03-04 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0 |
| 2022-03-03 | 34,500.00 | 34,500.00 | 32,000.00 | 32,400.00 | 32,400.00 | 251 |
| 2022-03-02 | 32,450.00 | 34,000.00 | 32,450.00 | 33,400.00 | 33,400.00 | 91 |
| 2022-02-28 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0 |
| 2022-02-25 | 32,000.00 | 32,350.00 | 31,000.00 | 31,950.00 | 31,950.00 | 116 |
| 2022-02-24 | 32,000.00 | 32,000.00 | 30,600.00 | 31,500.00 | 31,500.00 | 476 |
| 2022-02-23 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0 |
| 2022-02-22 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0 |
| 2022-02-21 | 34,500.00 | 34,500.00 | 32,200.00 | 33,500.00 | 33,500.00 | 1,467 |
| 2022-02-18 | 34,300.00 | 34,300.00 | 34,000.00 | 34,000.00 | 34,000.00 | 6 |
| 2022-02-17 | 34,400.00 | 34,500.00 | 33,950.00 | 34,300.00 | 34,300.00 | 4,727 |
| 2022-02-16 | 36,950.00 | 36,950.00 | 33,150.00 | 33,950.00 | 33,950.00 | 772 |
| 2022-02-15 | 33,950.00 | 34,000.00 | 33,100.00 | 33,950.00 | 33,950.00 | 2,341 |
| 2022-02-14 | 34,000.00 | 34,200.00 | 32,200.00 | 33,300.00 | 33,300.00 | 3,135 |
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.