217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 37,000.00 | 37,550.00 | 36,500.00 | 37,000.00 | 37,000.00 | 4,221 |
| 2025-04-18 | 36,500.00 | 37,150.00 | 36,000.00 | 36,950.00 | 36,950.00 | 8,066 |
| 2025-04-17 | 36,900.00 | 36,900.00 | 33,000.00 | 36,450.00 | 36,450.00 | 3,012 |
| 2025-04-16 | 35,550.00 | 36,400.00 | 35,400.00 | 35,450.00 | 35,450.00 | 3,418 |
| 2025-04-15 | 37,000.00 | 37,000.00 | 34,500.00 | 35,550.00 | 35,550.00 | 3,747 |
| 2025-04-14 | 36,950.00 | 36,950.00 | 35,300.00 | 35,600.00 | 35,600.00 | 7,593 |
| 2025-04-11 | 35,000.00 | 37,000.00 | 34,200.00 | 36,950.00 | 36,950.00 | 13,449 |
| 2025-04-10 | 33,100.00 | 35,000.00 | 32,150.00 | 35,000.00 | 35,000.00 | 3,296 |
| 2025-04-09 | 33,600.00 | 33,850.00 | 33,050.00 | 33,100.00 | 33,100.00 | 1,902 |
| 2025-04-08 | 34,000.00 | 34,000.00 | 30,000.00 | 33,650.00 | 33,650.00 | 1,137 |
| 2025-04-07 | 35,250.00 | 35,650.00 | 32,400.00 | 33,900.00 | 33,900.00 | 4,223 |
| 2025-04-04 | 35,150.00 | 35,500.00 | 34,200.00 | 35,250.00 | 35,250.00 | 2,515 |
| 2025-04-03 | 34,100.00 | 35,600.00 | 33,000.00 | 35,150.00 | 35,150.00 | 3,738 |
| 2025-04-02 | 31,700.00 | 34,750.00 | 31,650.00 | 34,100.00 | 34,100.00 | 9,895 |
| 2025-04-01 | 30,850.00 | 32,350.00 | 30,850.00 | 31,650.00 | 31,650.00 | 3,884 |
| 2025-03-31 | 30,400.00 | 30,850.00 | 29,150.00 | 30,700.00 | 30,700.00 | 1,312 |
| 2025-03-28 | 30,950.00 | 30,950.00 | 30,700.00 | 30,700.00 | 30,700.00 | 2,365 |
| 2025-03-27 | 30,700.00 | 30,950.00 | 30,650.00 | 30,900.00 | 30,900.00 | 2,722 |
| 2025-03-26 | 30,000.00 | 30,900.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1,968 |
| 2025-03-25 | 30,100.00 | 30,100.00 | 29,350.00 | 29,850.00 | 29,850.00 | 1,814 |
| 2025-03-24 | 29,700.00 | 30,800.00 | 29,300.00 | 30,150.00 | 30,150.00 | 945 |
| 2025-03-21 | 30,000.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,700.00 | 1,361 |
| 2025-03-20 | 31,400.00 | 31,400.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1,090 |
| 2025-03-19 | 30,950.00 | 31,100.00 | 30,100.00 | 31,000.00 | 31,000.00 | 3,218 |
| 2025-03-18 | 31,200.00 | 32,500.00 | 30,000.00 | 30,900.00 | 30,900.00 | 3,604 |
| 2025-03-17 | 31,150.00 | 32,550.00 | 31,150.00 | 32,250.00 | 32,250.00 | 3,102 |
| 2025-03-14 | 28,000.00 | 31,450.00 | 28,000.00 | 31,150.00 | 31,150.00 | 12,602 |
| 2025-03-13 | 27,950.00 | 28,550.00 | 27,700.00 | 28,350.00 | 28,350.00 | 4,018 |
| 2025-03-12 | 27,750.00 | 27,950.00 | 27,150.00 | 27,950.00 | 27,950.00 | 1,938 |
| 2025-03-11 | 27,800.00 | 27,800.00 | 27,500.00 | 27,650.00 | 27,650.00 | 80 |
| 2025-03-10 | 27,850.00 | 27,850.00 | 27,750.00 | 27,800.00 | 27,800.00 | 304 |
| 2025-03-07 | 27,700.00 | 27,900.00 | 27,500.00 | 27,850.00 | 27,850.00 | 281 |
| 2025-03-06 | 27,550.00 | 27,800.00 | 27,550.00 | 27,750.00 | 27,750.00 | 253 |
| 2025-03-05 | 27,700.00 | 27,700.00 | 27,300.00 | 27,550.00 | 27,550.00 | 936 |
| 2025-03-04 | 27,400.00 | 27,800.00 | 27,300.00 | 27,800.00 | 27,800.00 | 441 |
| 2025-02-28 | 27,850.00 | 27,900.00 | 27,050.00 | 27,450.00 | 27,450.00 | 4,335 |
| 2025-02-27 | 27,200.00 | 28,050.00 | 27,200.00 | 27,900.00 | 27,900.00 | 3,209 |
| 2025-02-26 | 27,600.00 | 27,700.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1,484 |
| 2025-02-25 | 27,850.00 | 28,250.00 | 27,500.00 | 27,650.00 | 27,650.00 | 2,164 |
| 2025-02-24 | 27,000.00 | 27,900.00 | 27,000.00 | 27,900.00 | 27,900.00 | 436 |
| 2025-02-21 | 27,350.00 | 27,500.00 | 27,000.00 | 27,050.00 | 27,050.00 | 1,699 |
| 2025-02-20 | 27,600.00 | 27,650.00 | 27,000.00 | 27,250.00 | 27,250.00 | 1,413 |
| 2025-02-19 | 28,000.00 | 28,150.00 | 26,700.00 | 27,650.00 | 27,650.00 | 3,104 |
| 2025-02-18 | 27,800.00 | 28,400.00 | 27,500.00 | 27,800.00 | 27,800.00 | 1,219 |
| 2025-02-17 | 28,000.00 | 28,150.00 | 27,200.00 | 28,000.00 | 28,000.00 | 676 |
| 2025-02-14 | 27,450.00 | 27,600.00 | 27,450.00 | 27,600.00 | 27,600.00 | 153 |
| 2025-02-13 | 28,150.00 | 28,150.00 | 27,400.00 | 27,450.00 | 27,450.00 | 410 |
| 2025-02-12 | 28,700.00 | 28,700.00 | 27,700.00 | 27,800.00 | 27,800.00 | 1,338 |
| 2025-02-11 | 28,200.00 | 28,800.00 | 28,100.00 | 28,750.00 | 28,750.00 | 3,316 |
| 2025-02-10 | 28,050.00 | 28,200.00 | 27,750.00 | 27,800.00 | 27,800.00 | 856 |
| 2025-02-07 | 28,300.00 | 28,300.00 | 28,050.00 | 28,050.00 | 28,050.00 | 535 |
| 2025-02-06 | 28,300.00 | 28,450.00 | 27,750.00 | 28,300.00 | 28,300.00 | 1,060 |
| 2025-02-05 | 28,500.00 | 28,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | 429 |
| 2025-02-04 | 28,500.00 | 28,600.00 | 28,350.00 | 28,500.00 | 28,500.00 | 542 |
| 2025-02-03 | 28,700.00 | 28,800.00 | 28,100.00 | 28,500.00 | 28,500.00 | 915 |
| 2025-01-31 | 29,000.00 | 29,100.00 | 28,100.00 | 28,850.00 | 28,850.00 | 2,432 |
| 2025-01-24 | 28,850.00 | 28,850.00 | 28,500.00 | 28,800.00 | 28,800.00 | 289 |
| 2025-01-23 | 29,000.00 | 29,000.00 | 28,400.00 | 28,550.00 | 28,550.00 | 199 |
| 2025-01-22 | 28,450.00 | 28,500.00 | 27,900.00 | 28,500.00 | 28,500.00 | 3,228 |
| 2025-01-21 | 29,050.00 | 29,100.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1,087 |
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.