222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6,200.00 | 6,200.00 | 5,900.00 | 6,150.00 | 6,150.00 | 102 |
| 2024-04-22 | 5,980.00 | 6,190.00 | 5,980.00 | 6,190.00 | 6,190.00 | 125 |
| 2024-04-19 | 6,380.00 | 6,380.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2 |
| 2024-04-18 | 5,980.00 | 5,980.00 | 5,660.00 | 5,970.00 | 5,970.00 | 6 |
| 2024-04-17 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 5,980.00 | 2 |
| 2024-04-16 | 5,960.00 | 5,960.00 | 5,660.00 | 5,950.00 | 5,950.00 | 1,704 |
| 2024-04-15 | 5,980.00 | 5,980.00 | 5,620.00 | 5,910.00 | 5,910.00 | 35 |
| 2024-04-12 | 5,720.00 | 5,930.00 | 5,710.00 | 5,870.00 | 5,870.00 | 5,805 |
| 2024-04-11 | 5,710.00 | 5,910.00 | 5,710.00 | 5,910.00 | 5,910.00 | 36 |
| 2024-04-09 | 5,990.00 | 5,990.00 | 5,600.00 | 5,870.00 | 5,870.00 | 450 |
| 2024-04-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2024-04-05 | 5,990.00 | 5,990.00 | 5,600.00 | 5,990.00 | 5,990.00 | 2,654 |
| 2024-04-04 | 6,190.00 | 6,190.00 | 5,800.00 | 5,980.00 | 5,980.00 | 1,305 |
| 2024-04-03 | 6,180.00 | 6,180.00 | 5,800.00 | 6,160.00 | 6,160.00 | 8 |
| 2024-04-02 | 6,190.00 | 6,190.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5 |
| 2024-04-01 | 6,000.00 | 6,190.00 | 5,700.00 | 5,990.00 | 5,990.00 | 320 |
| 2024-03-29 | 6,190.00 | 6,190.00 | 5,650.00 | 6,000.00 | 6,000.00 | 368 |
| 2024-03-28 | 6,000.00 | 6,180.00 | 5,810.00 | 6,140.00 | 6,140.00 | 27 |
| 2024-03-27 | 6,200.00 | 6,200.00 | 5,620.00 | 5,760.00 | 5,760.00 | 265 |
| 2024-03-26 | 6,190.00 | 6,190.00 | 6,000.00 | 6,190.00 | 6,190.00 | 455 |
| 2024-03-25 | 6,190.00 | 6,190.00 | 5,820.00 | 5,990.00 | 5,990.00 | 2,387 |
| 2024-03-22 | 6,180.00 | 6,190.00 | 5,800.00 | 6,150.00 | 6,150.00 | 253 |
| 2024-03-21 | 6,190.00 | 6,390.00 | 5,810.00 | 6,200.00 | 6,200.00 | 936 |
| 2024-03-20 | 6,160.00 | 6,160.00 | 5,600.00 | 6,000.00 | 6,000.00 | 19,022 |
| 2024-03-19 | 6,190.00 | 6,190.00 | 5,800.00 | 6,170.00 | 6,170.00 | 62 |
| 2024-03-18 | 6,190.00 | 6,190.00 | 5,800.00 | 6,140.00 | 6,140.00 | 176 |
| 2024-03-15 | 6,190.00 | 6,190.00 | 5,600.00 | 6,150.00 | 6,150.00 | 3,803 |
| 2024-03-14 | 5,990.00 | 6,180.00 | 5,800.00 | 6,180.00 | 6,180.00 | 2,661 |
| 2024-03-13 | 6,000.00 | 6,090.00 | 5,500.00 | 5,990.00 | 5,990.00 | 747 |
| 2024-03-12 | 5,990.00 | 6,390.00 | 5,800.00 | 5,990.00 | 5,990.00 | 718 |
| 2024-03-11 | 6,190.00 | 6,190.00 | 5,620.00 | 5,920.00 | 5,920.00 | 204 |
| 2024-03-08 | 5,790.00 | 6,000.00 | 5,790.00 | 5,980.00 | 5,980.00 | 25 |
| 2024-03-07 | 6,180.00 | 6,180.00 | 5,490.00 | 5,490.00 | 5,490.00 | 51 |
| 2024-03-06 | 6,840.00 | 6,840.00 | 5,750.00 | 6,170.00 | 6,170.00 | 857 |
| 2024-03-05 | 6,000.00 | 6,000.00 | 5,700.00 | 5,970.00 | 5,970.00 | 264 |
| 2024-03-04 | 5,940.00 | 5,940.00 | 5,750.00 | 5,920.00 | 5,920.00 | 2,355 |
| 2024-02-29 | 5,810.00 | 5,970.00 | 5,800.00 | 5,940.00 | 5,940.00 | 265 |
| 2024-02-28 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 15 |
| 2024-02-27 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 85 |
| 2024-02-26 | 5,800.00 | 5,800.00 | 5,760.00 | 5,780.00 | 5,780.00 | 912 |
| 2024-02-23 | 6,000.00 | 6,000.00 | 5,510.00 | 5,760.00 | 5,760.00 | 2,411 |
| 2024-02-22 | 5,630.00 | 5,950.00 | 5,600.00 | 5,950.00 | 5,950.00 | 856 |
| 2024-02-21 | 6,000.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 322 |
| 2024-02-20 | 6,000.00 | 6,000.00 | 5,670.00 | 5,970.00 | 5,970.00 | 90 |
| 2024-02-19 | 5,950.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | 98 |
| 2024-02-16 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | 15 |
| 2024-02-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2 |
| 2024-02-14 | 5,800.00 | 6,200.00 | 5,800.00 | 5,820.00 | 5,820.00 | 135 |
| 2024-02-13 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 557 |
| 2024-02-08 | 5,930.00 | 5,930.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,661 |
| 2024-02-07 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 302 |
| 2024-02-06 | 6,130.00 | 6,130.00 | 5,800.00 | 5,940.00 | 5,940.00 | 402 |
| 2024-02-05 | 6,400.00 | 6,400.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1,683 |
| 2024-02-02 | 6,400.00 | 6,400.00 | 6,000.00 | 6,380.00 | 6,380.00 | 3,461 |
| 2024-02-01 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1 |
| 2024-01-31 | 6,350.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6 |
| 2024-01-30 | 6,400.00 | 6,400.00 | 6,190.00 | 6,380.00 | 6,380.00 | 293 |
| 2024-01-29 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2024-01-26 | 5,900.00 | 6,780.00 | 5,510.00 | 6,390.00 | 6,390.00 | 4,514 |
| 2024-01-25 | 5,780.00 | 5,950.00 | 5,660.00 | 5,900.00 | 5,900.00 | 3,272 |
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.