217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 33,550.00 | 34,300.00 | 33,000.00 | 33,500.00 | 33,500.00 | 1,689 |
| 2026-04-15 | 34,000.00 | 34,400.00 | 33,550.00 | 33,550.00 | 33,550.00 | 725 |
| 2026-04-14 | 32,700.00 | 33,900.00 | 32,700.00 | 33,900.00 | 33,900.00 | 4,996 |
| 2026-04-13 | 32,250.00 | 33,000.00 | 32,250.00 | 32,500.00 | 32,500.00 | 1,346 |
| 2026-04-10 | 33,450.00 | 33,450.00 | 32,200.00 | 32,250.00 | 32,250.00 | 2,992 |
| 2026-04-09 | 33,350.00 | 33,500.00 | 32,500.00 | 33,500.00 | 33,500.00 | 5,300 |
| 2026-04-08 | 32,400.00 | 33,400.00 | 32,250.00 | 33,350.00 | 33,350.00 | 6,286 |
| 2026-04-07 | 31,700.00 | 32,600.00 | 31,300.00 | 32,000.00 | 32,000.00 | 5,013 |
| 2026-04-06 | 31,000.00 | 31,400.00 | 30,800.00 | 31,300.00 | 31,300.00 | 8,422 |
| 2026-04-03 | 31,800.00 | 31,800.00 | 30,800.00 | 30,900.00 | 30,900.00 | 1,694 |
| 2026-04-02 | 32,150.00 | 32,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 54 |
| 2026-04-01 | 31,950.00 | 32,700.00 | 31,600.00 | 32,300.00 | 32,300.00 | 760 |
| 2026-03-31 | 32,000.00 | 32,300.00 | 31,050.00 | 31,800.00 | 31,800.00 | 520 |
| 2026-03-30 | 32,000.00 | 32,400.00 | 30,700.00 | 31,800.00 | 31,800.00 | 623 |
| 2026-03-27 | 32,000.00 | 32,150.00 | 31,700.00 | 31,700.00 | 31,700.00 | 111 |
| 2026-03-26 | 32,500.00 | 32,550.00 | 31,300.00 | 32,250.00 | 32,250.00 | 781 |
| 2026-03-25 | 32,600.00 | 32,600.00 | 32,000.00 | 32,550.00 | 32,550.00 | 338 |
| 2026-03-24 | 32,600.00 | 32,900.00 | 32,600.00 | 32,700.00 | 32,700.00 | 605 |
| 2026-03-23 | 32,450.00 | 32,450.00 | 31,700.00 | 32,050.00 | 32,050.00 | 3,086 |
| 2026-03-20 | 33,200.00 | 33,200.00 | 31,700.00 | 32,800.00 | 32,800.00 | 3,878 |
| 2026-03-19 | 32,900.00 | 33,050.00 | 32,000.00 | 33,050.00 | 33,050.00 | 1,930 |
| 2026-03-18 | 33,000.00 | 33,000.00 | 31,900.00 | 32,900.00 | 32,900.00 | 986 |
| 2026-03-17 | 32,700.00 | 32,950.00 | 30,050.00 | 32,650.00 | 32,650.00 | 886 |
| 2026-03-16 | 32,800.00 | 32,800.00 | 32,000.00 | 32,650.00 | 32,650.00 | 557 |
| 2026-03-13 | 32,000.00 | 32,900.00 | 31,750.00 | 32,600.00 | 32,600.00 | 1,460 |
| 2026-03-12 | 31,600.00 | 33,000.00 | 31,200.00 | 32,900.00 | 32,900.00 | 5,749 |
| 2026-03-11 | 32,600.00 | 33,000.00 | 31,100.00 | 31,700.00 | 31,700.00 | 1,557 |
| 2026-03-10 | 31,900.00 | 32,950.00 | 31,000.00 | 32,600.00 | 32,600.00 | 2,458 |
| 2026-03-09 | 31,000.00 | 31,800.00 | 29,250.00 | 31,750.00 | 31,750.00 | 4,421 |
| 2026-03-06 | 30,000.00 | 31,500.00 | 29,900.00 | 31,450.00 | 31,450.00 | 1,788 |
| 2026-03-05 | 31,000.00 | 31,250.00 | 29,000.00 | 30,000.00 | 30,000.00 | 12,986 |
| 2026-03-04 | 32,000.00 | 32,600.00 | 27,200.00 | 27,750.00 | 27,750.00 | 7,703 |
| 2026-03-03 | 33,300.00 | 33,300.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1,777 |
| 2026-02-27 | 33,650.00 | 33,650.00 | 32,000.00 | 33,350.00 | 33,350.00 | 739 |
| 2026-02-26 | 34,000.00 | 34,050.00 | 33,000.00 | 33,650.00 | 33,650.00 | 322 |
| 2026-02-25 | 33,500.00 | 33,850.00 | 33,400.00 | 33,600.00 | 33,600.00 | 568 |
| 2026-02-24 | 34,050.00 | 34,050.00 | 33,000.00 | 33,500.00 | 33,500.00 | 2,066 |
| 2026-02-23 | 34,950.00 | 35,000.00 | 33,900.00 | 34,050.00 | 34,050.00 | 1,393 |
| 2026-02-20 | 34,750.00 | 34,850.00 | 33,650.00 | 34,850.00 | 34,850.00 | 1,307 |
| 2026-02-19 | 34,650.00 | 34,850.00 | 33,800.00 | 34,200.00 | 34,200.00 | 1,371 |
| 2026-02-13 | 35,000.00 | 35,000.00 | 33,000.00 | 34,650.00 | 34,650.00 | 4,268 |
| 2026-02-12 | 35,950.00 | 36,800.00 | 34,500.00 | 35,300.00 | 35,300.00 | 2,841 |
| 2026-02-11 | 34,600.00 | 35,950.00 | 34,600.00 | 35,950.00 | 35,950.00 | 1,103 |
| 2026-02-10 | 35,500.00 | 35,550.00 | 34,650.00 | 35,500.00 | 35,500.00 | 393 |
| 2026-02-09 | 34,450.00 | 36,450.00 | 34,000.00 | 35,400.00 | 35,400.00 | 1,742 |
| 2026-02-06 | 34,750.00 | 34,750.00 | 30,050.00 | 34,450.00 | 34,450.00 | 2,531 |
| 2026-02-05 | 36,900.00 | 37,000.00 | 34,650.00 | 34,800.00 | 34,800.00 | 4,248 |
| 2026-02-04 | 37,050.00 | 37,350.00 | 35,100.00 | 36,900.00 | 36,900.00 | 1,348 |
| 2026-02-03 | 36,800.00 | 37,400.00 | 35,500.00 | 36,900.00 | 36,900.00 | 3,179 |
| 2026-02-02 | 36,950.00 | 36,950.00 | 35,050.00 | 36,600.00 | 36,600.00 | 1,509 |
| 2026-01-30 | 37,100.00 | 37,450.00 | 36,400.00 | 36,850.00 | 36,850.00 | 2,423 |
| 2026-01-29 | 36,400.00 | 36,900.00 | 35,000.00 | 36,700.00 | 36,700.00 | 4,140 |
| 2026-01-28 | 36,300.00 | 36,900.00 | 35,350.00 | 36,150.00 | 36,150.00 | 1,490 |
| 2026-01-27 | 35,400.00 | 36,500.00 | 35,000.00 | 36,300.00 | 36,300.00 | 3,167 |
| 2026-01-26 | 35,200.00 | 36,350.00 | 35,200.00 | 35,400.00 | 35,400.00 | 1,820 |
| 2026-01-23 | 35,300.00 | 35,300.00 | 33,400.00 | 35,200.00 | 35,200.00 | 1,249 |
| 2026-01-22 | 34,200.00 | 35,400.00 | 33,600.00 | 35,200.00 | 35,200.00 | 4,589 |
| 2026-01-21 | 36,000.00 | 36,150.00 | 33,700.00 | 34,200.00 | 34,200.00 | 2,032 |
| 2026-01-20 | 35,500.00 | 36,300.00 | 35,000.00 | 35,800.00 | 35,800.00 | 1,405 |
| 2026-01-19 | 33,900.00 | 35,500.00 | 33,900.00 | 35,250.00 | 35,250.00 | 3,257 |
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.