217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 31,850.00 | 31,900.00 | 30,800.00 | 31,900.00 | 31,900.00 | 721 |
| 2026-07-14 | 31,600.00 | 32,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | 862 |
| 2026-07-13 | 31,500.00 | 32,600.00 | 31,150.00 | 32,600.00 | 32,600.00 | 2,039 |
| 2026-07-10 | 31,100.00 | 31,600.00 | 30,300.00 | 31,500.00 | 31,500.00 | 1,076 |
| 2026-07-09 | 31,600.00 | 31,950.00 | 31,250.00 | 31,250.00 | 31,250.00 | 116 |
| 2026-07-08 | 31,700.00 | 32,650.00 | 31,500.00 | 31,700.00 | 31,700.00 | 328 |
| 2026-07-07 | 31,650.00 | 33,000.00 | 31,500.00 | 32,900.00 | 32,900.00 | 4,492 |
| 2026-07-06 | 31,850.00 | 32,900.00 | 31,100.00 | 32,900.00 | 32,900.00 | 4,272 |
| 2026-07-03 | 31,800.00 | 32,300.00 | 31,350.00 | 31,850.00 | 31,850.00 | 395 |
| 2026-07-02 | 31,400.00 | 32,000.00 | 31,200.00 | 31,750.00 | 31,750.00 | 3,983 |
| 2026-07-01 | 32,100.00 | 32,100.00 | 31,300.00 | 31,450.00 | 31,450.00 | 1,332 |
| 2026-06-30 | 31,400.00 | 32,450.00 | 31,000.00 | 31,850.00 | 31,850.00 | 525 |
| 2026-06-29 | 30,900.00 | 31,950.00 | 30,500.00 | 31,950.00 | 31,950.00 | 3,631 |
| 2026-06-26 | 30,750.00 | 30,900.00 | 29,750.00 | 30,900.00 | 30,900.00 | 2,385 |
| 2026-06-25 | 32,800.00 | 32,800.00 | 29,950.00 | 30,800.00 | 30,800.00 | 1,363 |
| 2026-06-24 | 32,200.00 | 32,800.00 | 31,550.00 | 32,800.00 | 32,800.00 | 1,465 |
| 2026-06-23 | 31,550.00 | 32,500.00 | 30,050.00 | 32,200.00 | 32,200.00 | 3,288 |
| 2026-06-22 | 32,500.00 | 32,900.00 | 31,700.00 | 32,400.00 | 32,400.00 | 146 |
| 2026-06-19 | 32,600.00 | 32,850.00 | 31,750.00 | 31,900.00 | 31,900.00 | 1,276 |
| 2026-06-18 | 32,400.00 | 32,950.00 | 32,300.00 | 32,950.00 | 32,950.00 | 2,271 |
| 2026-06-17 | 33,100.00 | 33,100.00 | 32,200.00 | 32,400.00 | 32,400.00 | 219 |
| 2026-06-16 | 33,300.00 | 33,950.00 | 32,500.00 | 32,850.00 | 32,850.00 | 201 |
| 2026-06-15 | 32,450.00 | 33,150.00 | 32,100.00 | 32,950.00 | 32,950.00 | 124 |
| 2026-06-12 | 31,700.00 | 32,850.00 | 31,700.00 | 32,850.00 | 32,850.00 | 5,417 |
| 2026-06-11 | 32,250.00 | 32,800.00 | 31,700.00 | 32,300.00 | 32,300.00 | 2,294 |
| 2026-06-10 | 33,750.00 | 33,750.00 | 31,900.00 | 32,850.00 | 32,850.00 | 1,571 |
| 2026-06-09 | 32,950.00 | 33,250.00 | 31,750.00 | 33,250.00 | 33,250.00 | 377 |
| 2026-06-08 | 34,000.00 | 34,000.00 | 31,550.00 | 32,650.00 | 32,650.00 | 2,133 |
| 2026-06-05 | 32,300.00 | 34,000.00 | 32,150.00 | 34,000.00 | 34,000.00 | 5,900 |
| 2026-06-04 | 32,700.00 | 33,600.00 | 32,200.00 | 33,600.00 | 33,600.00 | 2,811 |
| 2026-06-02 | 34,700.00 | 34,900.00 | 32,250.00 | 32,700.00 | 32,700.00 | 540 |
| 2026-06-01 | 33,400.00 | 34,800.00 | 33,400.00 | 34,500.00 | 34,500.00 | 1,583 |
| 2026-05-29 | 33,300.00 | 33,300.00 | 32,000.00 | 32,950.00 | 32,950.00 | 12,765 |
| 2026-05-28 | 33,500.00 | 33,500.00 | 32,600.00 | 32,950.00 | 32,950.00 | 674 |
| 2026-05-27 | 33,300.00 | 34,100.00 | 32,500.00 | 34,000.00 | 34,000.00 | 13,954 |
| 2026-05-26 | 34,300.00 | 34,750.00 | 33,800.00 | 33,900.00 | 33,900.00 | 351 |
| 2026-05-22 | 34,450.00 | 34,450.00 | 33,200.00 | 33,900.00 | 33,900.00 | 1,525 |
| 2026-05-21 | 34,900.00 | 34,900.00 | 33,750.00 | 34,600.00 | 34,600.00 | 208 |
| 2026-05-20 | 35,100.00 | 35,300.00 | 33,800.00 | 34,900.00 | 34,900.00 | 178 |
| 2026-05-19 | 34,600.00 | 35,400.00 | 33,700.00 | 35,100.00 | 35,100.00 | 73 |
| 2026-05-18 | 35,000.00 | 35,400.00 | 33,400.00 | 34,550.00 | 34,550.00 | 739 |
| 2026-05-15 | 34,750.00 | 35,000.00 | 34,150.00 | 34,750.00 | 34,750.00 | 3,620 |
| 2026-05-14 | 34,150.00 | 35,800.00 | 34,150.00 | 34,750.00 | 34,750.00 | 650 |
| 2026-05-13 | 34,900.00 | 35,900.00 | 34,000.00 | 35,650.00 | 35,650.00 | 179 |
| 2026-05-12 | 34,750.00 | 35,300.00 | 33,350.00 | 34,900.00 | 34,900.00 | 8,418 |
| 2026-05-11 | 34,950.00 | 35,000.00 | 33,900.00 | 34,550.00 | 34,550.00 | 3,458 |
| 2026-05-08 | 35,500.00 | 35,500.00 | 34,000.00 | 35,000.00 | 35,000.00 | 2,544 |
| 2026-05-07 | 36,100.00 | 36,350.00 | 33,800.00 | 35,300.00 | 35,300.00 | 701 |
| 2026-05-06 | 36,300.00 | 36,450.00 | 35,200.00 | 36,050.00 | 36,050.00 | 574 |
| 2026-05-04 | 36,800.00 | 36,800.00 | 35,500.00 | 36,300.00 | 36,300.00 | 880 |
| 2026-04-30 | 36,400.00 | 36,800.00 | 35,000.00 | 36,550.00 | 36,550.00 | 976 |
| 2026-04-29 | 35,300.00 | 35,950.00 | 34,300.00 | 35,650.00 | 35,650.00 | 2,266 |
| 2026-04-28 | 34,950.00 | 34,950.00 | 34,250.00 | 34,600.00 | 34,600.00 | 1,093 |
| 2026-04-27 | 35,600.00 | 35,600.00 | 34,300.00 | 35,000.00 | 35,000.00 | 498 |
| 2026-04-24 | 36,500.00 | 36,500.00 | 35,100.00 | 35,650.00 | 35,650.00 | 239 |
| 2026-04-23 | 35,750.00 | 36,800.00 | 35,700.00 | 36,500.00 | 36,500.00 | 1,376 |
| 2026-04-22 | 34,450.00 | 35,500.00 | 33,300.00 | 35,500.00 | 35,500.00 | 8,273 |
| 2026-04-21 | 34,800.00 | 34,800.00 | 33,250.00 | 34,250.00 | 34,250.00 | 661 |
| 2026-04-20 | 33,800.00 | 35,000.00 | 33,600.00 | 34,500.00 | 34,500.00 | 3,011 |
| 2026-04-17 | 33,500.00 | 33,600.00 | 33,000.00 | 33,600.00 | 33,600.00 | 1,137 |
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.