222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5,400.00 | 5,600.00 | 5,010.00 | 5,350.00 | 5,350.00 | 533 |
| 2024-07-19 | 5,580.00 | 5,580.00 | 5,200.00 | 5,380.00 | 5,380.00 | 158 |
| 2024-07-18 | 5,390.00 | 5,500.00 | 5,280.00 | 5,400.00 | 5,400.00 | 54 |
| 2024-07-17 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2 |
| 2024-07-16 | 5,390.00 | 5,390.00 | 5,370.00 | 5,380.00 | 5,380.00 | 19 |
| 2024-07-15 | 5,080.00 | 5,340.00 | 5,080.00 | 5,340.00 | 5,340.00 | 357 |
| 2024-07-12 | 5,190.00 | 5,190.00 | 4,915.00 | 5,080.00 | 5,080.00 | 416 |
| 2024-07-11 | 5,370.00 | 5,390.00 | 5,000.00 | 5,000.00 | 5,000.00 | 422 |
| 2024-07-10 | 5,190.00 | 5,200.00 | 4,960.00 | 5,200.00 | 5,200.00 | 23 |
| 2024-07-09 | 5,190.00 | 5,190.00 | 5,050.00 | 5,190.00 | 5,190.00 | 32 |
| 2024-07-08 | 5,100.00 | 5,100.00 | 5,090.00 | 5,100.00 | 5,100.00 | 148 |
| 2024-07-05 | 5,180.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,100.00 | 394 |
| 2024-07-04 | 5,390.00 | 5,390.00 | 4,960.00 | 5,200.00 | 5,200.00 | 628 |
| 2024-07-03 | 5,380.00 | 5,380.00 | 5,360.00 | 5,360.00 | 5,360.00 | 7 |
| 2024-07-02 | 5,390.00 | 5,400.00 | 5,100.00 | 5,350.00 | 5,350.00 | 34 |
| 2024-07-01 | 5,010.00 | 5,390.00 | 5,010.00 | 5,390.00 | 5,390.00 | 21 |
| 2024-06-28 | 5,390.00 | 5,390.00 | 5,000.00 | 5,390.00 | 5,390.00 | 147 |
| 2024-06-27 | 5,390.00 | 5,390.00 | 5,130.00 | 5,130.00 | 5,130.00 | 74 |
| 2024-06-26 | 5,390.00 | 5,390.00 | 5,100.00 | 5,380.00 | 5,380.00 | 22 |
| 2024-06-25 | 5,100.00 | 5,360.00 | 5,010.00 | 5,350.00 | 5,350.00 | 247 |
| 2024-06-24 | 5,370.00 | 5,370.00 | 5,020.00 | 5,290.00 | 5,290.00 | 1,179 |
| 2024-06-21 | 5,360.00 | 5,370.00 | 5,040.00 | 5,220.00 | 5,220.00 | 1,415 |
| 2024-06-20 | 5,400.00 | 5,400.00 | 5,080.00 | 5,220.00 | 5,220.00 | 1,588 |
| 2024-06-19 | 5,450.00 | 5,980.00 | 5,000.00 | 5,130.00 | 5,130.00 | 4,284 |
| 2024-06-18 | 5,950.00 | 5,950.00 | 5,600.00 | 5,850.00 | 5,850.00 | 29 |
| 2024-06-17 | 5,650.00 | 5,870.00 | 5,620.00 | 5,870.00 | 5,870.00 | 281 |
| 2024-06-14 | 5,990.00 | 6,000.00 | 5,630.00 | 5,870.00 | 5,870.00 | 319 |
| 2024-06-13 | 6,110.00 | 6,110.00 | 5,800.00 | 5,930.00 | 5,930.00 | 214 |
| 2024-06-12 | 6,110.00 | 6,110.00 | 5,090.00 | 5,970.00 | 5,970.00 | 2,370 |
| 2024-06-11 | 5,990.00 | 6,110.00 | 5,800.00 | 5,980.00 | 5,980.00 | 118 |
| 2024-06-10 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 5,990.00 | 3 |
| 2024-06-07 | 5,890.00 | 6,000.00 | 5,870.00 | 5,990.00 | 5,990.00 | 218 |
| 2024-06-05 | 6,110.00 | 6,110.00 | 5,800.00 | 5,890.00 | 5,890.00 | 303 |
| 2024-06-04 | 5,830.00 | 6,140.00 | 5,820.00 | 6,120.00 | 6,120.00 | 577 |
| 2024-06-03 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 1 |
| 2024-05-31 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 1 |
| 2024-05-30 | 6,180.00 | 6,180.00 | 6,160.00 | 6,160.00 | 6,160.00 | 4 |
| 2024-05-29 | 6,190.00 | 6,190.00 | 5,620.00 | 6,190.00 | 6,190.00 | 215 |
| 2024-05-28 | 6,180.00 | 6,180.00 | 6,090.00 | 6,180.00 | 6,180.00 | 110 |
| 2024-05-27 | 6,190.00 | 6,190.00 | 6,090.00 | 6,190.00 | 6,190.00 | 127 |
| 2024-05-24 | 6,190.00 | 6,190.00 | 5,800.00 | 6,160.00 | 6,160.00 | 41 |
| 2024-05-23 | 6,050.00 | 6,170.00 | 5,820.00 | 6,160.00 | 6,160.00 | 61 |
| 2024-05-22 | 6,190.00 | 6,190.00 | 6,000.00 | 6,180.00 | 6,180.00 | 275 |
| 2024-05-21 | 6,190.00 | 6,190.00 | 6,180.00 | 6,180.00 | 6,180.00 | 10 |
| 2024-05-20 | 6,000.00 | 6,200.00 | 5,900.00 | 6,190.00 | 6,190.00 | 306 |
| 2024-05-17 | 6,290.00 | 6,300.00 | 6,200.00 | 6,270.00 | 6,270.00 | 64 |
| 2024-05-16 | 6,190.00 | 6,290.00 | 6,160.00 | 6,240.00 | 6,240.00 | 172 |
| 2024-05-14 | 6,180.00 | 6,180.00 | 6,160.00 | 6,170.00 | 6,170.00 | 7 |
| 2024-05-13 | 6,190.00 | 6,190.00 | 5,970.00 | 6,180.00 | 6,180.00 | 13 |
| 2024-05-10 | 6,190.00 | 6,390.00 | 6,000.00 | 6,190.00 | 6,190.00 | 51 |
| 2024-05-09 | 6,190.00 | 6,190.00 | 6,100.00 | 6,150.00 | 6,150.00 | 36 |
| 2024-05-08 | 6,190.00 | 6,200.00 | 6,190.00 | 6,200.00 | 6,200.00 | 5 |
| 2024-05-07 | 6,150.00 | 6,190.00 | 6,150.00 | 6,190.00 | 6,190.00 | 12 |
| 2024-05-03 | 6,180.00 | 6,180.00 | 5,920.00 | 5,930.00 | 5,930.00 | 477 |
| 2024-05-02 | 6,200.00 | 6,200.00 | 5,990.00 | 5,990.00 | 5,990.00 | 30 |
| 2024-04-30 | 6,150.00 | 6,160.00 | 5,810.00 | 6,160.00 | 6,160.00 | 594 |
| 2024-04-29 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1 |
| 2024-04-26 | 6,060.00 | 6,060.00 | 6,040.00 | 6,040.00 | 6,040.00 | 5 |
| 2024-04-25 | 6,080.00 | 6,080.00 | 5,830.00 | 6,060.00 | 6,060.00 | 393 |
| 2024-04-24 | 6,190.00 | 6,190.00 | 5,850.00 | 6,090.00 | 6,090.00 | 126 |
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.