217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 35,900.00 | 35,900.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,487 |
| 2025-07-18 | 35,750.00 | 35,750.00 | 34,900.00 | 35,000.00 | 35,000.00 | 2,010 |
| 2025-07-17 | 35,100.00 | 35,600.00 | 35,050.00 | 35,100.00 | 35,100.00 | 1,781 |
| 2025-07-16 | 35,750.00 | 36,200.00 | 35,050.00 | 35,050.00 | 35,050.00 | 2,521 |
| 2025-07-15 | 35,550.00 | 35,550.00 | 34,900.00 | 35,300.00 | 35,300.00 | 4,716 |
| 2025-07-14 | 35,850.00 | 36,350.00 | 35,150.00 | 35,550.00 | 35,550.00 | 2,279 |
| 2025-07-11 | 36,700.00 | 36,700.00 | 35,350.00 | 35,900.00 | 35,900.00 | 3,900 |
| 2025-07-10 | 36,800.00 | 36,950.00 | 36,350.00 | 36,700.00 | 36,700.00 | 954 |
| 2025-07-09 | 38,300.00 | 38,300.00 | 35,650.00 | 36,700.00 | 36,700.00 | 6,117 |
| 2025-07-08 | 35,550.00 | 36,900.00 | 35,150.00 | 36,900.00 | 36,900.00 | 4,829 |
| 2025-07-07 | 36,000.00 | 36,650.00 | 35,100.00 | 35,550.00 | 35,550.00 | 2,221 |
| 2025-07-04 | 35,700.00 | 36,300.00 | 35,000.00 | 36,000.00 | 36,000.00 | 8,783 |
| 2025-07-03 | 37,000.00 | 38,400.00 | 35,650.00 | 35,700.00 | 35,700.00 | 11,917 |
| 2025-07-02 | 37,900.00 | 38,600.00 | 36,950.00 | 37,500.00 | 37,500.00 | 2,445 |
| 2025-07-01 | 39,000.00 | 39,000.00 | 37,500.00 | 37,900.00 | 37,900.00 | 2,644 |
| 2025-06-30 | 39,400.00 | 39,400.00 | 37,650.00 | 38,600.00 | 38,600.00 | 3,074 |
| 2025-06-27 | 39,650.00 | 40,300.00 | 37,700.00 | 38,400.00 | 38,400.00 | 3,451 |
| 2025-06-26 | 40,700.00 | 41,000.00 | 39,150.00 | 39,650.00 | 39,650.00 | 2,048 |
| 2025-06-25 | 40,400.00 | 41,100.00 | 40,000.00 | 40,700.00 | 40,700.00 | 893 |
| 2025-06-24 | 38,950.00 | 40,100.00 | 38,850.00 | 40,000.00 | 40,000.00 | 1,851 |
| 2025-06-23 | 39,000.00 | 40,000.00 | 38,300.00 | 39,000.00 | 39,000.00 | 2,471 |
| 2025-06-20 | 39,000.00 | 39,950.00 | 37,950.00 | 39,000.00 | 39,000.00 | 5,465 |
| 2025-06-19 | 40,650.00 | 40,650.00 | 38,000.00 | 38,250.00 | 38,250.00 | 9,870 |
| 2025-06-18 | 40,750.00 | 41,500.00 | 39,850.00 | 40,050.00 | 40,050.00 | 3,080 |
| 2025-06-17 | 40,950.00 | 41,800.00 | 40,200.00 | 40,750.00 | 40,750.00 | 5,146 |
| 2025-06-16 | 42,400.00 | 42,550.00 | 40,650.00 | 40,950.00 | 40,950.00 | 3,797 |
| 2025-06-13 | 42,350.00 | 42,800.00 | 41,000.00 | 41,850.00 | 41,850.00 | 10,220 |
| 2025-06-12 | 41,400.00 | 42,500.00 | 41,400.00 | 41,700.00 | 41,700.00 | 1,167 |
| 2025-06-11 | 42,400.00 | 42,400.00 | 41,000.00 | 41,400.00 | 41,400.00 | 3,436 |
| 2025-06-10 | 42,800.00 | 42,950.00 | 41,350.00 | 41,600.00 | 41,600.00 | 2,807 |
| 2025-06-09 | 42,500.00 | 42,950.00 | 41,000.00 | 41,650.00 | 41,650.00 | 5,110 |
| 2025-06-05 | 43,600.00 | 43,750.00 | 41,250.00 | 41,550.00 | 41,550.00 | 7,596 |
| 2025-06-04 | 42,300.00 | 44,000.00 | 42,000.00 | 43,400.00 | 43,400.00 | 5,225 |
| 2025-06-02 | 43,250.00 | 43,250.00 | 42,000.00 | 42,300.00 | 42,300.00 | 1,406 |
| 2025-05-30 | 42,750.00 | 43,700.00 | 42,000.00 | 42,000.00 | 42,000.00 | 734 |
| 2025-05-29 | 43,000.00 | 43,000.00 | 39,100.00 | 41,950.00 | 41,950.00 | 5,327 |
| 2025-05-28 | 43,800.00 | 44,400.00 | 42,200.00 | 42,350.00 | 42,350.00 | 1,013 |
| 2025-05-27 | 43,150.00 | 44,850.00 | 42,750.00 | 42,750.00 | 42,750.00 | 1,504 |
| 2025-05-26 | 44,400.00 | 44,850.00 | 42,500.00 | 43,100.00 | 43,100.00 | 1,712 |
| 2025-05-23 | 45,000.00 | 45,000.00 | 42,150.00 | 43,750.00 | 43,750.00 | 1,345 |
| 2025-05-22 | 44,900.00 | 45,400.00 | 44,200.00 | 44,600.00 | 44,600.00 | 3,124 |
| 2025-05-21 | 44,450.00 | 46,600.00 | 44,000.00 | 45,000.00 | 45,000.00 | 4,252 |
| 2025-05-20 | 42,400.00 | 48,050.00 | 41,900.00 | 44,500.00 | 44,500.00 | 8,764 |
| 2025-05-19 | 42,400.00 | 43,950.00 | 41,500.00 | 41,800.00 | 41,800.00 | 1,203 |
| 2025-05-16 | 43,000.00 | 43,000.00 | 41,700.00 | 42,300.00 | 42,300.00 | 1,780 |
| 2025-05-15 | 44,950.00 | 44,950.00 | 41,750.00 | 42,100.00 | 42,100.00 | 5,016 |
| 2025-05-14 | 44,200.00 | 47,650.00 | 43,400.00 | 43,800.00 | 43,800.00 | 6,315 |
| 2025-05-13 | 46,600.00 | 46,600.00 | 43,400.00 | 44,000.00 | 44,000.00 | 6,150 |
| 2025-05-12 | 46,400.00 | 46,900.00 | 45,000.00 | 45,200.00 | 45,200.00 | 4,912 |
| 2025-05-09 | 46,500.00 | 47,700.00 | 45,600.00 | 46,150.00 | 46,150.00 | 4,869 |
| 2025-05-08 | 44,900.00 | 46,900.00 | 44,000.00 | 45,600.00 | 45,600.00 | 14,560 |
| 2025-05-07 | 47,300.00 | 47,300.00 | 43,150.00 | 44,000.00 | 44,000.00 | 5,325 |
| 2025-05-02 | 45,400.00 | 50,000.00 | 45,000.00 | 45,400.00 | 45,400.00 | 12,257 |
| 2025-04-30 | 42,950.00 | 48,000.00 | 40,300.00 | 45,250.00 | 45,250.00 | 10,344 |
| 2025-04-29 | 39,100.00 | 41,950.00 | 39,100.00 | 41,900.00 | 41,900.00 | 10,403 |
| 2025-04-28 | 38,500.00 | 39,850.00 | 38,500.00 | 39,100.00 | 39,100.00 | 3,934 |
| 2025-04-25 | 39,950.00 | 40,000.00 | 36,000.00 | 38,450.00 | 38,450.00 | 4,059 |
| 2025-04-24 | 37,100.00 | 39,950.00 | 37,100.00 | 38,950.00 | 38,950.00 | 13,801 |
| 2025-04-23 | 37,350.00 | 37,800.00 | 36,150.00 | 37,000.00 | 37,000.00 | 766 |
| 2025-04-22 | 37,200.00 | 37,800.00 | 36,600.00 | 37,100.00 | 37,100.00 | 2,061 |
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.