217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 33,900.00 | 33,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | 456 |
| 2026-01-15 | 34,000.00 | 34,000.00 | 33,300.00 | 33,300.00 | 33,300.00 | 187 |
| 2026-01-14 | 33,700.00 | 33,700.00 | 32,150.00 | 33,500.00 | 33,500.00 | 2,485 |
| 2026-01-13 | 35,200.00 | 35,500.00 | 32,900.00 | 33,750.00 | 33,750.00 | 4,355 |
| 2026-01-12 | 35,700.00 | 36,150.00 | 34,350.00 | 35,100.00 | 35,100.00 | 5,386 |
| 2026-01-09 | 34,350.00 | 35,950.00 | 34,350.00 | 35,650.00 | 35,650.00 | 5,033 |
| 2026-01-08 | 32,950.00 | 34,800.00 | 32,800.00 | 34,200.00 | 34,200.00 | 5,785 |
| 2026-01-07 | 33,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | 638 |
| 2026-01-06 | 33,000.00 | 33,350.00 | 31,950.00 | 32,850.00 | 32,850.00 | 3,795 |
| 2026-01-05 | 32,200.00 | 33,300.00 | 31,700.00 | 32,850.00 | 32,850.00 | 3,317 |
| 2026-01-02 | 31,600.00 | 32,100.00 | 30,650.00 | 31,700.00 | 31,700.00 | 587 |
| 2025-12-30 | 30,300.00 | 31,650.00 | 30,050.00 | 31,600.00 | 31,600.00 | 1,894 |
| 2025-12-29 | 30,400.00 | 30,450.00 | 29,800.00 | 30,300.00 | 30,300.00 | 1,448 |
| 2025-12-26 | 32,000.00 | 32,100.00 | 29,900.00 | 29,900.00 | 29,900.00 | 3,915 |
| 2025-12-24 | 32,000.00 | 32,750.00 | 31,400.00 | 31,900.00 | 31,900.00 | 1,719 |
| 2025-12-23 | 32,900.00 | 33,100.00 | 30,500.00 | 31,850.00 | 31,850.00 | 9,690 |
| 2025-12-22 | 31,000.00 | 33,400.00 | 30,300.00 | 32,900.00 | 32,900.00 | 10,511 |
| 2025-12-19 | 27,500.00 | 30,100.00 | 27,450.00 | 30,100.00 | 30,100.00 | 11,406 |
| 2025-12-18 | 26,400.00 | 26,600.00 | 26,200.00 | 26,200.00 | 26,200.00 | 691 |
| 2025-12-17 | 26,700.00 | 26,700.00 | 26,000.00 | 26,400.00 | 26,400.00 | 2,790 |
| 2025-12-16 | 26,500.00 | 26,950.00 | 25,950.00 | 26,250.00 | 26,250.00 | 772 |
| 2025-12-15 | 26,650.00 | 26,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1,967 |
| 2025-12-12 | 26,750.00 | 27,700.00 | 25,000.00 | 26,650.00 | 26,650.00 | 1,528 |
| 2025-12-11 | 27,800.00 | 28,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | 3,475 |
| 2025-12-10 | 27,900.00 | 27,900.00 | 27,400.00 | 27,550.00 | 27,550.00 | 816 |
| 2025-12-09 | 27,800.00 | 27,800.00 | 27,250.00 | 27,600.00 | 27,600.00 | 925 |
| 2025-12-08 | 27,800.00 | 28,100.00 | 27,150.00 | 27,500.00 | 27,500.00 | 676 |
| 2025-12-05 | 27,550.00 | 27,550.00 | 27,100.00 | 27,500.00 | 27,500.00 | 154 |
| 2025-12-04 | 27,500.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 1,000 |
| 2025-12-03 | 27,800.00 | 28,000.00 | 27,050.00 | 27,550.00 | 27,550.00 | 1,081 |
| 2025-12-02 | 27,500.00 | 27,500.00 | 27,250.00 | 27,350.00 | 27,350.00 | 115 |
| 2025-12-01 | 27,500.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | 1,109 |
| 2025-11-28 | 27,700.00 | 27,900.00 | 27,350.00 | 27,500.00 | 27,500.00 | 1,344 |
| 2025-11-27 | 27,400.00 | 27,750.00 | 26,750.00 | 27,400.00 | 27,400.00 | 993 |
| 2025-11-26 | 27,650.00 | 27,650.00 | 26,100.00 | 27,500.00 | 27,500.00 | 1,797 |
| 2025-11-25 | 27,700.00 | 29,950.00 | 26,750.00 | 27,450.00 | 27,450.00 | 3,450 |
| 2025-11-24 | 27,550.00 | 27,900.00 | 27,150.00 | 27,700.00 | 27,700.00 | 595 |
| 2025-11-21 | 28,000.00 | 28,000.00 | 27,750.00 | 27,800.00 | 27,800.00 | 672 |
| 2025-11-20 | 28,100.00 | 28,100.00 | 27,850.00 | 28,000.00 | 28,000.00 | 492 |
| 2025-11-19 | 28,200.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | 160 |
| 2025-11-18 | 28,700.00 | 28,800.00 | 27,850.00 | 28,400.00 | 28,400.00 | 976 |
| 2025-11-17 | 28,400.00 | 28,700.00 | 28,200.00 | 28,500.00 | 28,500.00 | 358 |
| 2025-11-14 | 28,400.00 | 28,650.00 | 27,750.00 | 28,400.00 | 28,400.00 | 769 |
| 2025-11-13 | 27,800.00 | 28,400.00 | 27,800.00 | 28,350.00 | 28,350.00 | 1,565 |
| 2025-11-12 | 28,350.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,700.00 | 1,653 |
| 2025-11-11 | 28,900.00 | 29,000.00 | 27,950.00 | 28,350.00 | 28,350.00 | 1,869 |
| 2025-11-10 | 29,400.00 | 29,500.00 | 28,350.00 | 28,350.00 | 28,350.00 | 5,024 |
| 2025-11-07 | 29,700.00 | 29,700.00 | 28,450.00 | 28,900.00 | 28,900.00 | 364 |
| 2025-11-06 | 29,800.00 | 30,100.00 | 28,000.00 | 29,150.00 | 29,150.00 | 5,083 |
| 2025-11-05 | 30,000.00 | 30,000.00 | 29,250.00 | 29,500.00 | 29,500.00 | 799 |
| 2025-11-04 | 29,200.00 | 29,900.00 | 28,900.00 | 29,800.00 | 29,800.00 | 2,379 |
| 2025-11-03 | 30,150.00 | 30,500.00 | 29,150.00 | 29,650.00 | 29,650.00 | 5,838 |
| 2025-10-31 | 31,500.00 | 31,500.00 | 30,400.00 | 30,400.00 | 30,400.00 | 2,121 |
| 2025-10-30 | 31,400.00 | 32,000.00 | 30,600.00 | 31,000.00 | 31,000.00 | 1,480 |
| 2025-10-29 | 32,600.00 | 32,600.00 | 31,000.00 | 31,350.00 | 31,350.00 | 4,866 |
| 2025-10-28 | 32,650.00 | 33,000.00 | 31,650.00 | 32,300.00 | 32,300.00 | 1,511 |
| 2025-10-27 | 32,700.00 | 33,550.00 | 32,600.00 | 32,650.00 | 32,650.00 | 561 |
| 2025-10-24 | 32,450.00 | 33,200.00 | 32,000.00 | 32,750.00 | 32,750.00 | 5,522 |
| 2025-10-23 | 32,250.00 | 32,600.00 | 30,500.00 | 32,100.00 | 32,100.00 | 1,996 |
| 2025-10-22 | 33,000.00 | 33,000.00 | 32,000.00 | 32,300.00 | 32,300.00 | 3,321 |
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.