217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 29,250.00 | 29,750.00 | 29,000.00 | 29,050.00 | 29,050.00 | 424 |
| 2025-01-17 | 29,400.00 | 29,550.00 | 29,000.00 | 29,500.00 | 29,500.00 | 159 |
| 2025-01-16 | 29,100.00 | 29,600.00 | 29,000.00 | 29,550.00 | 29,550.00 | 340 |
| 2025-01-15 | 29,500.00 | 29,500.00 | 29,200.00 | 29,200.00 | 29,200.00 | 138 |
| 2025-01-14 | 29,600.00 | 29,600.00 | 29,050.00 | 29,500.00 | 29,500.00 | 707 |
| 2025-01-13 | 29,700.00 | 29,750.00 | 29,600.00 | 29,600.00 | 29,600.00 | 18 |
| 2025-01-10 | 29,950.00 | 29,950.00 | 29,650.00 | 29,850.00 | 29,850.00 | 15 |
| 2025-01-09 | 30,000.00 | 30,000.00 | 29,950.00 | 29,950.00 | 29,950.00 | 9 |
| 2025-01-08 | 29,850.00 | 29,850.00 | 29,650.00 | 29,700.00 | 29,700.00 | 1,004 |
| 2025-01-07 | 29,500.00 | 29,950.00 | 29,500.00 | 29,900.00 | 29,900.00 | 730 |
| 2025-01-06 | 29,600.00 | 29,800.00 | 29,500.00 | 29,550.00 | 29,550.00 | 1,740 |
| 2025-01-03 | 30,000.00 | 30,000.00 | 29,500.00 | 29,900.00 | 29,900.00 | 933 |
| 2025-01-02 | 30,000.00 | 30,450.00 | 29,400.00 | 29,950.00 | 29,950.00 | 1,454 |
| 2024-12-30 | 29,000.00 | 29,500.00 | 28,800.00 | 29,500.00 | 29,500.00 | 163 |
| 2024-12-27 | 30,000.00 | 30,000.00 | 29,000.00 | 29,600.00 | 29,600.00 | 150 |
| 2024-12-26 | 29,850.00 | 30,000.00 | 28,900.00 | 29,600.00 | 29,600.00 | 408 |
| 2024-12-24 | 29,300.00 | 30,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | 840 |
| 2024-12-23 | 29,600.00 | 29,950.00 | 29,500.00 | 29,900.00 | 29,900.00 | 72 |
| 2024-12-20 | 30,100.00 | 30,100.00 | 29,350.00 | 29,600.00 | 29,600.00 | 212 |
| 2024-12-19 | 29,850.00 | 30,300.00 | 29,650.00 | 29,800.00 | 29,800.00 | 101 |
| 2024-12-18 | 30,500.00 | 30,500.00 | 29,100.00 | 29,850.00 | 29,850.00 | 484 |
| 2024-12-17 | 30,350.00 | 30,350.00 | 29,150.00 | 29,950.00 | 29,950.00 | 748 |
| 2024-12-16 | 29,950.00 | 30,500.00 | 29,650.00 | 30,100.00 | 30,100.00 | 954 |
| 2024-12-13 | 29,850.00 | 30,550.00 | 29,750.00 | 29,950.00 | 29,950.00 | 1,304 |
| 2024-12-12 | 29,700.00 | 29,850.00 | 29,000.00 | 29,850.00 | 29,850.00 | 408 |
| 2024-12-11 | 30,200.00 | 30,400.00 | 29,000.00 | 29,700.00 | 29,700.00 | 3,357 |
| 2024-12-10 | 28,950.00 | 30,500.00 | 28,950.00 | 29,900.00 | 29,900.00 | 1,502 |
| 2024-12-09 | 30,800.00 | 30,800.00 | 28,950.00 | 28,950.00 | 28,950.00 | 1,655 |
| 2024-12-06 | 30,000.00 | 30,850.00 | 29,500.00 | 30,850.00 | 30,850.00 | 2,278 |
| 2024-12-05 | 30,900.00 | 31,000.00 | 29,100.00 | 30,750.00 | 30,750.00 | 7,078 |
| 2024-12-04 | 32,250.00 | 32,250.00 | 30,400.00 | 30,900.00 | 30,900.00 | 3,040 |
| 2024-12-03 | 32,000.00 | 32,850.00 | 31,750.00 | 32,400.00 | 32,400.00 | 1,095 |
| 2024-12-02 | 32,050.00 | 33,000.00 | 32,000.00 | 32,900.00 | 32,900.00 | 299 |
| 2024-11-29 | 32,500.00 | 33,200.00 | 32,450.00 | 33,000.00 | 33,000.00 | 61 |
| 2024-11-28 | 33,000.00 | 33,150.00 | 33,000.00 | 33,050.00 | 33,050.00 | 515 |
| 2024-11-27 | 32,500.00 | 33,300.00 | 32,000.00 | 33,150.00 | 33,150.00 | 99 |
| 2024-11-26 | 32,100.00 | 33,250.00 | 31,600.00 | 33,100.00 | 33,100.00 | 501 |
| 2024-11-25 | 31,650.00 | 32,100.00 | 31,400.00 | 32,100.00 | 32,100.00 | 961 |
| 2024-11-22 | 32,500.00 | 32,500.00 | 30,750.00 | 31,650.00 | 31,650.00 | 1,263 |
| 2024-11-21 | 32,350.00 | 32,350.00 | 31,200.00 | 32,200.00 | 32,200.00 | 525 |
| 2024-11-20 | 32,500.00 | 32,500.00 | 31,750.00 | 31,750.00 | 31,750.00 | 172 |
| 2024-11-19 | 33,000.00 | 33,000.00 | 31,650.00 | 31,700.00 | 31,700.00 | 732 |
| 2024-11-18 | 33,500.00 | 33,600.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1,641 |
| 2024-11-15 | 32,600.00 | 33,000.00 | 31,950.00 | 32,950.00 | 32,950.00 | 235 |
| 2024-11-14 | 33,900.00 | 33,900.00 | 31,400.00 | 32,650.00 | 32,650.00 | 1,433 |
| 2024-11-13 | 34,000.00 | 34,450.00 | 32,300.00 | 33,200.00 | 33,200.00 | 1,340 |
| 2024-11-12 | 34,500.00 | 34,950.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1,794 |
| 2024-11-11 | 34,600.00 | 34,600.00 | 33,550.00 | 34,500.00 | 34,500.00 | 623 |
| 2024-11-08 | 35,350.00 | 35,350.00 | 34,550.00 | 34,600.00 | 34,600.00 | 2,540 |
| 2024-11-07 | 37,900.00 | 37,900.00 | 34,400.00 | 35,200.00 | 35,200.00 | 188 |
| 2024-11-06 | 36,900.00 | 36,900.00 | 35,400.00 | 35,700.00 | 35,700.00 | 933 |
| 2024-11-05 | 35,600.00 | 36,300.00 | 35,000.00 | 35,300.00 | 35,300.00 | 167 |
| 2024-11-04 | 34,800.00 | 35,750.00 | 34,750.00 | 35,300.00 | 35,300.00 | 3,010 |
| 2024-11-01 | 34,500.00 | 35,550.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1,546 |
| 2024-10-31 | 35,000.00 | 35,800.00 | 35,000.00 | 35,550.00 | 35,550.00 | 638 |
| 2024-10-30 | 35,700.00 | 35,900.00 | 35,000.00 | 35,750.00 | 35,750.00 | 2,307 |
| 2024-10-29 | 35,800.00 | 36,000.00 | 35,000.00 | 35,650.00 | 35,650.00 | 2,166 |
| 2024-10-28 | 35,500.00 | 35,600.00 | 34,500.00 | 35,450.00 | 35,450.00 | 4,491 |
| 2024-10-25 | 35,600.00 | 35,900.00 | 32,650.00 | 35,450.00 | 35,450.00 | 1,058 |
| 2024-10-24 | 34,800.00 | 35,100.00 | 34,550.00 | 34,900.00 | 34,900.00 | 1,138 |
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.