217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 36,400.00 | 36,400.00 | 35,000.00 | 35,350.00 | 35,350.00 | 5,308 |
| 2024-10-22 | 36,300.00 | 36,500.00 | 35,100.00 | 35,950.00 | 35,950.00 | 4,973 |
| 2024-10-21 | 36,700.00 | 36,900.00 | 35,700.00 | 36,300.00 | 36,300.00 | 249 |
| 2024-10-18 | 37,700.00 | 37,700.00 | 35,700.00 | 36,500.00 | 36,500.00 | 246 |
| 2024-10-17 | 36,150.00 | 36,500.00 | 35,050.00 | 36,500.00 | 36,500.00 | 3,858 |
| 2024-10-16 | 36,500.00 | 36,700.00 | 35,000.00 | 36,150.00 | 36,150.00 | 4,352 |
| 2024-10-15 | 36,400.00 | 36,950.00 | 35,850.00 | 36,000.00 | 36,000.00 | 4,031 |
| 2024-10-14 | 35,950.00 | 36,900.00 | 34,150.00 | 35,800.00 | 35,800.00 | 11,527 |
| 2024-10-11 | 34,300.00 | 35,900.00 | 33,500.00 | 35,250.00 | 35,250.00 | 3,615 |
| 2024-10-10 | 33,850.00 | 34,950.00 | 33,200.00 | 33,950.00 | 33,950.00 | 933 |
| 2024-10-08 | 34,400.00 | 35,000.00 | 33,750.00 | 33,850.00 | 33,850.00 | 443 |
| 2024-10-07 | 35,000.00 | 35,000.00 | 33,500.00 | 34,400.00 | 34,400.00 | 2,386 |
| 2024-10-04 | 35,800.00 | 35,800.00 | 34,500.00 | 34,900.00 | 34,900.00 | 924 |
| 2024-10-02 | 35,800.00 | 35,800.00 | 34,300.00 | 34,300.00 | 34,300.00 | 225 |
| 2024-09-30 | 35,400.00 | 35,400.00 | 34,300.00 | 34,400.00 | 34,400.00 | 360 |
| 2024-09-27 | 35,350.00 | 35,850.00 | 34,600.00 | 35,400.00 | 35,400.00 | 245 |
| 2024-09-26 | 34,200.00 | 35,450.00 | 34,200.00 | 35,350.00 | 35,350.00 | 668 |
| 2024-09-25 | 35,450.00 | 35,900.00 | 34,200.00 | 34,900.00 | 34,900.00 | 1,863 |
| 2024-09-24 | 35,000.00 | 35,600.00 | 35,000.00 | 35,500.00 | 35,500.00 | 1,043 |
| 2024-09-23 | 36,750.00 | 36,950.00 | 35,200.00 | 35,300.00 | 35,300.00 | 4,480 |
| 2024-09-20 | 35,450.00 | 37,000.00 | 34,900.00 | 35,750.00 | 35,750.00 | 4,545 |
| 2024-09-19 | 33,750.00 | 35,000.00 | 33,750.00 | 34,900.00 | 34,900.00 | 3,838 |
| 2024-09-13 | 33,850.00 | 33,950.00 | 33,150.00 | 33,750.00 | 33,750.00 | 1,402 |
| 2024-09-12 | 34,000.00 | 34,500.00 | 32,900.00 | 33,150.00 | 33,150.00 | 1,325 |
| 2024-09-11 | 32,900.00 | 34,950.00 | 32,300.00 | 32,900.00 | 32,900.00 | 1,922 |
| 2024-09-10 | 32,800.00 | 33,000.00 | 32,300.00 | 32,450.00 | 32,450.00 | 1,534 |
| 2024-09-09 | 31,800.00 | 32,750.00 | 31,800.00 | 32,050.00 | 32,050.00 | 2,738 |
| 2024-09-06 | 31,300.00 | 32,950.00 | 31,300.00 | 32,850.00 | 32,850.00 | 4,738 |
| 2024-09-05 | 31,800.00 | 32,800.00 | 31,150.00 | 31,200.00 | 31,200.00 | 1,135 |
| 2024-09-04 | 31,100.00 | 31,650.00 | 31,000.00 | 31,000.00 | 31,000.00 | 2,593 |
| 2024-09-03 | 31,800.00 | 32,250.00 | 31,750.00 | 31,750.00 | 31,750.00 | 833 |
| 2024-09-02 | 33,800.00 | 33,900.00 | 31,300.00 | 31,800.00 | 31,800.00 | 3,195 |
| 2024-08-30 | 33,200.00 | 35,000.00 | 32,000.00 | 33,850.00 | 33,850.00 | 3,387 |
| 2024-08-29 | 33,800.00 | 34,400.00 | 33,000.00 | 33,200.00 | 33,200.00 | 1,313 |
| 2024-08-28 | 34,300.00 | 34,500.00 | 33,400.00 | 34,200.00 | 34,200.00 | 410 |
| 2024-08-27 | 35,350.00 | 35,450.00 | 34,150.00 | 34,300.00 | 34,300.00 | 3,001 |
| 2024-08-26 | 35,100.00 | 36,750.00 | 34,700.00 | 35,350.00 | 35,350.00 | 1,218 |
| 2024-08-23 | 35,900.00 | 37,000.00 | 35,550.00 | 36,050.00 | 36,050.00 | 579 |
| 2024-08-22 | 37,400.00 | 37,950.00 | 35,150.00 | 35,900.00 | 35,900.00 | 2,304 |
| 2024-08-21 | 38,000.00 | 39,000.00 | 36,700.00 | 37,400.00 | 37,400.00 | 2,308 |
| 2024-08-20 | 37,500.00 | 38,400.00 | 37,000.00 | 37,450.00 | 37,450.00 | 8,562 |
| 2024-08-19 | 34,500.00 | 38,000.00 | 34,500.00 | 37,400.00 | 37,400.00 | 30,237 |
| 2024-08-16 | 32,500.00 | 34,500.00 | 32,500.00 | 34,250.00 | 34,250.00 | 8,665 |
| 2024-08-14 | 29,150.00 | 33,000.00 | 29,150.00 | 32,500.00 | 32,500.00 | 7,284 |
| 2024-08-13 | 29,000.00 | 29,350.00 | 28,350.00 | 29,150.00 | 29,150.00 | 1,101 |
| 2024-08-12 | 30,300.00 | 30,300.00 | 29,050.00 | 29,450.00 | 29,450.00 | 1,230 |
| 2024-08-09 | 29,450.00 | 30,000.00 | 28,900.00 | 29,800.00 | 29,800.00 | 5,500 |
| 2024-08-08 | 28,350.00 | 29,500.00 | 28,000.00 | 29,450.00 | 29,450.00 | 7,985 |
| 2024-08-07 | 25,950.00 | 28,950.00 | 25,600.00 | 28,350.00 | 28,350.00 | 7,440 |
| 2024-08-06 | 25,950.00 | 27,000.00 | 25,950.00 | 26,000.00 | 26,000.00 | 3,035 |
| 2024-08-05 | 26,000.00 | 26,650.00 | 23,750.00 | 25,500.00 | 25,500.00 | 1,048 |
| 2024-08-02 | 27,500.00 | 27,500.00 | 26,150.00 | 26,400.00 | 26,400.00 | 149 |
| 2024-08-01 | 26,650.00 | 30,600.00 | 26,500.00 | 27,000.00 | 27,000.00 | 480 |
| 2024-07-31 | 26,650.00 | 26,650.00 | 26,050.00 | 26,650.00 | 26,650.00 | 131 |
| 2024-07-30 | 26,000.00 | 26,650.00 | 25,950.00 | 26,500.00 | 26,500.00 | 664 |
| 2024-07-29 | 26,850.00 | 26,850.00 | 25,700.00 | 26,450.00 | 26,450.00 | 312 |
| 2024-07-26 | 26,200.00 | 26,200.00 | 25,900.00 | 26,000.00 | 26,000.00 | 3,939 |
| 2024-07-25 | 26,200.00 | 26,200.00 | 25,850.00 | 26,200.00 | 26,200.00 | 461 |
| 2024-07-24 | 26,750.00 | 26,750.00 | 26,100.00 | 26,250.00 | 26,250.00 | 322 |
| 2024-07-23 | 26,200.00 | 26,950.00 | 26,000.00 | 26,450.00 | 26,450.00 | 1,617 |
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.