217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 33,300.00 | 33,300.00 | 32,400.00 | 33,000.00 | 33,000.00 | 2,095 |
| 2025-10-20 | 33,400.00 | 33,850.00 | 32,950.00 | 33,300.00 | 33,300.00 | 2,644 |
| 2025-10-17 | 33,850.00 | 33,850.00 | 33,250.00 | 33,450.00 | 33,450.00 | 337 |
| 2025-10-16 | 33,850.00 | 34,050.00 | 33,050.00 | 33,850.00 | 33,850.00 | 1,929 |
| 2025-10-15 | 34,000.00 | 34,000.00 | 33,000.00 | 33,850.00 | 33,850.00 | 1,141 |
| 2025-10-14 | 34,300.00 | 34,300.00 | 33,800.00 | 34,000.00 | 34,000.00 | 784 |
| 2025-10-13 | 33,800.00 | 35,250.00 | 33,000.00 | 33,900.00 | 33,900.00 | 2,579 |
| 2025-10-10 | 34,950.00 | 34,950.00 | 33,850.00 | 33,850.00 | 33,850.00 | 2,960 |
| 2025-10-02 | 35,000.00 | 35,350.00 | 34,900.00 | 34,950.00 | 34,950.00 | 375 |
| 2025-10-01 | 35,500.00 | 35,500.00 | 34,850.00 | 35,000.00 | 35,000.00 | 2,622 |
| 2025-09-30 | 35,950.00 | 35,950.00 | 35,500.00 | 35,500.00 | 35,500.00 | 503 |
| 2025-09-29 | 35,800.00 | 36,000.00 | 35,300.00 | 35,950.00 | 35,950.00 | 1,417 |
| 2025-09-26 | 36,250.00 | 36,350.00 | 35,100.00 | 35,900.00 | 35,900.00 | 1,051 |
| 2025-09-25 | 36,100.00 | 36,500.00 | 35,850.00 | 36,250.00 | 36,250.00 | 629 |
| 2025-09-24 | 37,000.00 | 37,000.00 | 36,050.00 | 36,050.00 | 36,050.00 | 618 |
| 2025-09-23 | 36,800.00 | 37,000.00 | 36,650.00 | 36,900.00 | 36,900.00 | 739 |
| 2025-09-22 | 36,700.00 | 36,950.00 | 36,400.00 | 36,800.00 | 36,800.00 | 525 |
| 2025-09-19 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0 |
| 2025-09-18 | 36,300.00 | 36,800.00 | 36,000.00 | 36,400.00 | 36,400.00 | 1,184 |
| 2025-09-17 | 36,950.00 | 37,150.00 | 36,050.00 | 36,600.00 | 36,600.00 | 1,905 |
| 2025-09-16 | 36,900.00 | 37,450.00 | 36,700.00 | 37,150.00 | 37,150.00 | 1,493 |
| 2025-09-15 | 36,500.00 | 37,200.00 | 36,500.00 | 36,900.00 | 36,900.00 | 1,139 |
| 2025-09-12 | 36,700.00 | 37,200.00 | 35,850.00 | 36,900.00 | 36,900.00 | 3,634 |
| 2025-09-11 | 36,750.00 | 37,200.00 | 36,100.00 | 36,650.00 | 36,650.00 | 2,443 |
| 2025-09-10 | 36,650.00 | 36,700.00 | 36,050.00 | 36,600.00 | 36,600.00 | 542 |
| 2025-09-09 | 36,400.00 | 36,700.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1,119 |
| 2025-09-08 | 35,600.00 | 36,150.00 | 35,300.00 | 36,150.00 | 36,150.00 | 1,325 |
| 2025-09-05 | 35,800.00 | 36,200.00 | 35,050.00 | 35,350.00 | 35,350.00 | 819 |
| 2025-09-04 | 36,150.00 | 36,150.00 | 35,050.00 | 35,800.00 | 35,800.00 | 549 |
| 2025-09-03 | 35,900.00 | 36,400.00 | 35,600.00 | 36,150.00 | 36,150.00 | 644 |
| 2025-09-02 | 34,600.00 | 36,000.00 | 34,500.00 | 35,950.00 | 35,950.00 | 1,188 |
| 2025-09-01 | 34,200.00 | 34,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | 1,579 |
| 2025-08-29 | 34,750.00 | 34,850.00 | 34,000.00 | 34,200.00 | 34,200.00 | 4,475 |
| 2025-08-28 | 35,000.00 | 35,700.00 | 34,350.00 | 34,750.00 | 34,750.00 | 4,859 |
| 2025-08-27 | 35,850.00 | 35,850.00 | 34,400.00 | 35,000.00 | 35,000.00 | 6,702 |
| 2025-08-26 | 36,450.00 | 36,450.00 | 35,200.00 | 35,600.00 | 35,600.00 | 1,895 |
| 2025-08-25 | 36,000.00 | 36,500.00 | 35,800.00 | 36,400.00 | 36,400.00 | 1,489 |
| 2025-08-22 | 35,700.00 | 35,850.00 | 34,950.00 | 35,650.00 | 35,650.00 | 1,875 |
| 2025-08-21 | 35,000.00 | 35,900.00 | 34,950.00 | 35,700.00 | 35,700.00 | 2,565 |
| 2025-08-20 | 35,650.00 | 36,250.00 | 35,400.00 | 35,750.00 | 35,750.00 | 2,122 |
| 2025-08-19 | 37,200.00 | 37,200.00 | 35,000.00 | 35,650.00 | 35,650.00 | 2,648 |
| 2025-08-18 | 37,250.00 | 38,050.00 | 36,800.00 | 37,200.00 | 37,200.00 | 4,141 |
| 2025-08-14 | 39,000.00 | 39,550.00 | 37,000.00 | 37,200.00 | 37,200.00 | 10,949 |
| 2025-08-13 | 37,600.00 | 40,050.00 | 36,900.00 | 39,000.00 | 39,000.00 | 15,542 |
| 2025-08-12 | 36,200.00 | 37,100.00 | 35,600.00 | 37,100.00 | 37,100.00 | 10,805 |
| 2025-08-11 | 34,850.00 | 36,100.00 | 34,600.00 | 35,950.00 | 35,950.00 | 3,738 |
| 2025-08-08 | 34,950.00 | 35,050.00 | 34,350.00 | 34,850.00 | 34,850.00 | 2,564 |
| 2025-08-07 | 35,000.00 | 35,200.00 | 34,300.00 | 34,950.00 | 34,950.00 | 908 |
| 2025-08-06 | 34,100.00 | 34,500.00 | 33,850.00 | 34,500.00 | 34,500.00 | 114 |
| 2025-08-05 | 34,800.00 | 34,800.00 | 33,900.00 | 33,900.00 | 33,900.00 | 630 |
| 2025-08-04 | 34,250.00 | 34,750.00 | 33,850.00 | 33,950.00 | 33,950.00 | 1,767 |
| 2025-08-01 | 35,200.00 | 35,200.00 | 33,900.00 | 34,250.00 | 34,250.00 | 1,992 |
| 2025-07-31 | 35,600.00 | 35,900.00 | 34,500.00 | 34,900.00 | 34,900.00 | 2,131 |
| 2025-07-30 | 35,250.00 | 35,400.00 | 34,500.00 | 34,900.00 | 34,900.00 | 670 |
| 2025-07-29 | 35,050.00 | 35,250.00 | 34,750.00 | 35,250.00 | 35,250.00 | 3,418 |
| 2025-07-28 | 35,200.00 | 35,200.00 | 34,750.00 | 35,050.00 | 35,050.00 | 2,923 |
| 2025-07-25 | 36,050.00 | 36,050.00 | 34,800.00 | 35,200.00 | 35,200.00 | 1,352 |
| 2025-07-24 | 35,300.00 | 35,550.00 | 34,700.00 | 35,300.00 | 35,300.00 | 2,454 |
| 2025-07-23 | 35,800.00 | 36,000.00 | 35,000.00 | 35,300.00 | 35,300.00 | 6,386 |
| 2025-07-22 | 35,050.00 | 36,500.00 | 34,800.00 | 35,750.00 | 35,750.00 | 3,326 |
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.