217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 32,850.00 | 32,850.00 | 31,550.00 | 32,350.00 | 32,350.00 | 1,220 |
| 2022-02-10 | 32,200.00 | 32,200.00 | 31,200.00 | 31,500.00 | 31,500.00 | 735 |
| 2022-02-09 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0 |
| 2022-02-08 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0 |
| 2022-02-07 | 31,900.00 | 31,950.00 | 31,050.00 | 31,800.00 | 31,800.00 | 415 |
| 2022-02-04 | 31,950.00 | 32,000.00 | 31,000.00 | 31,800.00 | 31,800.00 | 557 |
| 2022-02-03 | 32,000.00 | 32,000.00 | 30,200.00 | 31,450.00 | 31,450.00 | 240 |
| 2022-01-28 | 30,000.00 | 31,250.00 | 29,000.00 | 30,350.00 | 30,350.00 | 4,763 |
| 2022-01-27 | 28,500.00 | 29,950.00 | 27,950.00 | 29,950.00 | 29,950.00 | 3,585 |
| 2022-01-26 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0 |
| 2022-01-25 | 30,000.00 | 31,050.00 | 28,300.00 | 29,000.00 | 29,000.00 | 2,022 |
| 2022-01-24 | 30,300.00 | 30,300.00 | 28,000.00 | 29,550.00 | 29,550.00 | 1,461 |
| 2022-01-21 | 30,800.00 | 30,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1,543 |
| 2022-01-20 | 34,000.00 | 34,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 1,383 |
| 2022-01-19 | 32,100.00 | 33,500.00 | 31,200.00 | 32,900.00 | 32,900.00 | 610 |
| 2022-01-18 | 32,300.00 | 34,850.00 | 32,300.00 | 33,850.00 | 33,850.00 | 2,290 |
| 2022-01-17 | 34,700.00 | 34,700.00 | 31,500.00 | 31,900.00 | 31,900.00 | 1,433 |
| 2022-01-14 | 29,000.00 | 36,000.00 | 28,900.00 | 34,350.00 | 34,350.00 | 11,454 |
| 2022-01-13 | 39,900.00 | 45,000.00 | 33,950.00 | 33,950.00 | 33,950.00 | 12,878 |
| 2022-01-12 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2022-01-11 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2022-01-10 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2022-01-07 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2022-01-06 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2022-01-05 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2022-01-04 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-30 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-29 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-28 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-27 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-24 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-23 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-22 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-21 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-20 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-17 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-16 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-15 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-14 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-13 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-10 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-09 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-08 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-07 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-06 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-03 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-02 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-12-01 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-30 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-29 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-26 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-25 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-24 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-23 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-22 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-19 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-18 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-17 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-16 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
| 2021-11-15 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0 |
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.