222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5,800.00 | 5,800.00 | 5,500.00 | 5,760.00 | 5,760.00 | 203 |
| 2024-01-23 | 5,800.00 | 5,800.00 | 5,460.00 | 5,800.00 | 5,800.00 | 102 |
| 2024-01-22 | 5,840.00 | 5,840.00 | 5,600.00 | 5,800.00 | 5,800.00 | 542 |
| 2024-01-19 | 5,400.00 | 5,800.00 | 5,270.00 | 5,790.00 | 5,790.00 | 164 |
| 2024-01-18 | 5,960.00 | 5,960.00 | 5,100.00 | 5,850.00 | 5,850.00 | 674 |
| 2024-01-17 | 5,950.00 | 5,950.00 | 5,750.00 | 5,750.00 | 5,750.00 | 67 |
| 2024-01-16 | 5,730.00 | 5,960.00 | 5,720.00 | 5,720.00 | 5,720.00 | 458 |
| 2024-01-15 | 5,800.00 | 5,800.00 | 5,770.00 | 5,770.00 | 5,770.00 | 72 |
| 2024-01-12 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3 |
| 2024-01-11 | 5,930.00 | 5,930.00 | 5,410.00 | 5,760.00 | 5,760.00 | 586 |
| 2024-01-10 | 5,800.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,740.00 | 621 |
| 2024-01-09 | 5,890.00 | 5,890.00 | 5,510.00 | 5,700.00 | 5,700.00 | 526 |
| 2024-01-08 | 5,930.00 | 5,930.00 | 5,050.00 | 5,910.00 | 5,910.00 | 2,070 |
| 2024-01-05 | 5,950.00 | 5,950.00 | 5,920.00 | 5,930.00 | 5,930.00 | 140 |
| 2024-01-04 | 5,950.00 | 5,950.00 | 5,610.00 | 5,900.00 | 5,900.00 | 4 |
| 2024-01-03 | 6,000.00 | 6,000.00 | 5,960.00 | 5,960.00 | 5,960.00 | 24 |
| 2024-01-02 | 6,090.00 | 6,090.00 | 5,610.00 | 5,990.00 | 5,990.00 | 1,408 |
| 2023-12-28 | 6,090.00 | 6,140.00 | 5,800.00 | 6,040.00 | 6,040.00 | 1,145 |
| 2023-12-27 | 6,150.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,140.00 | 174 |
| 2023-12-26 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-12-22 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-12-21 | 6,090.00 | 6,100.00 | 5,810.00 | 6,000.00 | 6,000.00 | 55 |
| 2023-12-20 | 6,100.00 | 6,100.00 | 5,800.00 | 6,090.00 | 6,090.00 | 6 |
| 2023-12-19 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-12-18 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-12-15 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-12-14 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-12-13 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-12-12 | 6,000.00 | 6,600.00 | 6,000.00 | 6,200.00 | 6,200.00 | 68 |
| 2023-12-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-12-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-12-07 | 5,990.00 | 5,990.00 | 5,700.00 | 5,990.00 | 5,990.00 | 475 |
| 2023-12-06 | 5,990.00 | 5,990.00 | 5,830.00 | 5,990.00 | 5,990.00 | 37 |
| 2023-12-05 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-12-04 | 6,000.00 | 6,000.00 | 5,580.00 | 5,980.00 | 5,980.00 | 69 |
| 2023-12-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-11-30 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-11-29 | 5,610.00 | 5,990.00 | 5,610.00 | 5,980.00 | 5,980.00 | 326 |
| 2023-11-28 | 5,980.00 | 5,980.00 | 5,410.00 | 5,930.00 | 5,930.00 | 605 |
| 2023-11-27 | 5,990.00 | 5,990.00 | 5,820.00 | 5,960.00 | 5,960.00 | 47 |
| 2023-11-24 | 6,200.00 | 6,200.00 | 5,810.00 | 5,810.00 | 5,810.00 | 3 |
| 2023-11-23 | 6,200.00 | 6,200.00 | 6,180.00 | 6,180.00 | 6,180.00 | 4 |
| 2023-11-22 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 18 |
| 2023-11-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2 |
| 2023-11-20 | 6,000.00 | 6,000.00 | 5,710.00 | 5,990.00 | 5,990.00 | 257 |
| 2023-11-17 | 5,600.00 | 5,970.00 | 5,600.00 | 5,940.00 | 5,940.00 | 117 |
| 2023-11-16 | 5,990.00 | 5,990.00 | 5,410.00 | 5,940.00 | 5,940.00 | 87 |
| 2023-11-15 | 5,990.00 | 5,990.00 | 5,600.00 | 5,930.00 | 5,930.00 | 3 |
| 2023-11-14 | 5,800.00 | 6,000.00 | 5,650.00 | 5,890.00 | 5,890.00 | 36 |
| 2023-11-13 | 5,610.00 | 6,000.00 | 5,520.00 | 5,680.00 | 5,680.00 | 927 |
| 2023-11-10 | 6,870.00 | 6,870.00 | 5,830.00 | 6,170.00 | 6,170.00 | 53 |
| 2023-11-09 | 6,000.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 143 |
| 2023-11-08 | 5,980.00 | 6,400.00 | 5,800.00 | 5,990.00 | 5,990.00 | 597 |
| 2023-11-07 | 6,390.00 | 6,390.00 | 5,800.00 | 6,290.00 | 6,290.00 | 1,255 |
| 2023-11-06 | 6,360.00 | 6,890.00 | 5,800.00 | 6,200.00 | 6,200.00 | 4,460 |
| 2023-11-03 | 6,370.00 | 6,370.00 | 6,360.00 | 6,360.00 | 6,360.00 | 31 |
| 2023-11-02 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 5 |
| 2023-11-01 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 1 |
| 2023-10-31 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 1 |
| 2023-10-30 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 26 |
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.