222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 6,390.00 | 6,390.00 | 6,370.00 | 6,380.00 | 6,380.00 | 5 |
| 2023-10-26 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1 |
| 2023-10-25 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 11 |
| 2023-10-24 | 5,990.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 55 |
| 2023-10-23 | 5,990.00 | 6,050.00 | 5,730.00 | 5,730.00 | 5,730.00 | 169 |
| 2023-10-20 | 6,060.00 | 6,060.00 | 5,610.00 | 6,060.00 | 6,060.00 | 154 |
| 2023-10-19 | 6,200.00 | 6,200.00 | 5,600.00 | 6,110.00 | 6,110.00 | 535 |
| 2023-10-18 | 6,180.00 | 6,180.00 | 6,170.00 | 6,170.00 | 6,170.00 | 2 |
| 2023-10-17 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-10-16 | 6,200.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,150.00 | 165 |
| 2023-10-13 | 6,400.00 | 6,600.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1,541 |
| 2023-10-12 | 6,650.00 | 6,650.00 | 6,200.00 | 6,580.00 | 6,580.00 | 92 |
| 2023-10-11 | 5,580.00 | 6,600.00 | 5,580.00 | 6,400.00 | 6,400.00 | 6,041 |
| 2023-10-10 | 6,580.00 | 6,580.00 | 6,500.00 | 6,560.00 | 6,560.00 | 10 |
| 2023-10-06 | 6,200.00 | 6,590.00 | 6,200.00 | 6,590.00 | 6,590.00 | 26 |
| 2023-10-05 | 6,800.00 | 6,900.00 | 5,810.00 | 5,850.00 | 5,850.00 | 570 |
| 2023-10-04 | 6,800.00 | 6,870.00 | 6,600.00 | 6,800.00 | 6,800.00 | 89 |
| 2023-09-27 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2023-09-26 | 6,800.00 | 6,800.00 | 6,600.00 | 6,770.00 | 6,770.00 | 44 |
| 2023-09-25 | 6,800.00 | 6,800.00 | 6,500.00 | 6,780.00 | 6,780.00 | 569 |
| 2023-09-22 | 6,920.00 | 6,920.00 | 6,600.00 | 6,790.00 | 6,790.00 | 102 |
| 2023-09-21 | 6,990.00 | 6,990.00 | 6,410.00 | 6,890.00 | 6,890.00 | 1,314 |
| 2023-09-20 | 7,000.00 | 7,000.00 | 6,520.00 | 6,920.00 | 6,920.00 | 1,384 |
| 2023-09-19 | 6,980.00 | 6,990.00 | 6,980.00 | 6,990.00 | 6,990.00 | 198 |
| 2023-09-18 | 6,820.00 | 7,000.00 | 6,710.00 | 6,980.00 | 6,980.00 | 697 |
| 2023-09-15 | 6,710.00 | 7,100.00 | 6,710.00 | 7,050.00 | 7,050.00 | 3,457 |
| 2023-09-14 | 7,200.00 | 7,200.00 | 6,700.00 | 6,980.00 | 6,980.00 | 1,685 |
| 2023-09-13 | 7,400.00 | 7,400.00 | 7,000.00 | 7,190.00 | 7,190.00 | 3,004 |
| 2023-09-12 | 7,400.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2,038 |
| 2023-09-11 | 7,900.00 | 7,900.00 | 6,130.00 | 7,200.00 | 7,200.00 | 4,002 |
| 2023-09-08 | 7,400.00 | 7,750.00 | 7,020.00 | 7,210.00 | 7,210.00 | 3,402 |
| 2023-09-07 | 7,680.00 | 7,680.00 | 7,100.00 | 7,300.00 | 7,300.00 | 403 |
| 2023-09-06 | 7,150.00 | 7,400.00 | 7,150.00 | 7,350.00 | 7,350.00 | 2,791 |
| 2023-09-05 | 7,200.00 | 7,200.00 | 6,890.00 | 7,090.00 | 7,090.00 | 29,495 |
| 2023-09-04 | 7,400.00 | 7,400.00 | 6,830.00 | 7,200.00 | 7,200.00 | 104 |
| 2023-09-01 | 7,200.00 | 7,200.00 | 7,000.00 | 7,190.00 | 7,190.00 | 451 |
| 2023-08-31 | 7,200.00 | 7,200.00 | 6,700.00 | 7,160.00 | 7,160.00 | 199 |
| 2023-08-30 | 7,200.00 | 7,200.00 | 7,100.00 | 7,160.00 | 7,160.00 | 254 |
| 2023-08-29 | 7,280.00 | 7,280.00 | 7,000.00 | 7,130.00 | 7,130.00 | 257 |
| 2023-08-28 | 7,230.00 | 7,230.00 | 6,950.00 | 7,220.00 | 7,220.00 | 102 |
| 2023-08-25 | 7,070.00 | 7,340.00 | 7,010.00 | 7,300.00 | 7,300.00 | 1,004 |
| 2023-08-24 | 7,400.00 | 7,780.00 | 7,020.00 | 7,390.00 | 7,390.00 | 466 |
| 2023-08-23 | 7,600.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 143 |
| 2023-08-22 | 7,790.00 | 7,800.00 | 7,430.00 | 7,470.00 | 7,470.00 | 245 |
| 2023-08-21 | 7,390.00 | 7,800.00 | 7,300.00 | 7,770.00 | 7,770.00 | 921 |
| 2023-08-18 | 7,390.00 | 7,390.00 | 7,010.00 | 7,280.00 | 7,280.00 | 128 |
| 2023-08-17 | 7,200.00 | 7,200.00 | 7,000.00 | 7,120.00 | 7,120.00 | 212 |
| 2023-08-16 | 7,200.00 | 7,330.00 | 7,000.00 | 7,180.00 | 7,180.00 | 1,430 |
| 2023-08-14 | 7,110.00 | 7,380.00 | 7,000.00 | 7,370.00 | 7,370.00 | 1,980 |
| 2023-08-11 | 7,390.00 | 7,390.00 | 7,330.00 | 7,330.00 | 7,330.00 | 5 |
| 2023-08-10 | 7,390.00 | 7,390.00 | 7,350.00 | 7,350.00 | 7,350.00 | 3 |
| 2023-08-09 | 7,100.00 | 7,300.00 | 7,090.00 | 7,300.00 | 7,300.00 | 1,462 |
| 2023-08-08 | 7,390.00 | 7,390.00 | 7,060.00 | 7,100.00 | 7,100.00 | 685 |
| 2023-08-07 | 7,540.00 | 7,540.00 | 7,060.00 | 7,210.00 | 7,210.00 | 423 |
| 2023-08-04 | 7,560.00 | 7,560.00 | 7,150.00 | 7,440.00 | 7,440.00 | 277 |
| 2023-08-03 | 7,400.00 | 7,530.00 | 7,200.00 | 7,470.00 | 7,470.00 | 461 |
| 2023-08-02 | 7,990.00 | 7,990.00 | 7,020.00 | 7,580.00 | 7,580.00 | 165 |
| 2023-08-01 | 7,700.00 | 7,700.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1,462 |
| 2023-07-31 | 8,000.00 | 8,000.00 | 7,780.00 | 7,790.00 | 7,790.00 | 135 |
| 2023-07-28 | 7,590.00 | 7,590.00 | 7,200.00 | 7,570.00 | 7,570.00 | 93 |
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.