222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 7,590.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 512 |
| 2023-07-26 | 7,790.00 | 7,790.00 | 7,400.00 | 7,600.00 | 7,600.00 | 151 |
| 2023-07-25 | 7,400.00 | 7,800.00 | 7,200.00 | 7,640.00 | 7,640.00 | 1,823 |
| 2023-07-24 | 7,390.00 | 7,600.00 | 7,000.00 | 7,590.00 | 7,590.00 | 2,050 |
| 2023-07-21 | 7,390.00 | 7,390.00 | 7,010.00 | 7,370.00 | 7,370.00 | 27 |
| 2023-07-20 | 7,370.00 | 7,370.00 | 6,800.00 | 7,270.00 | 7,270.00 | 525 |
| 2023-07-19 | 6,620.00 | 7,400.00 | 6,620.00 | 7,180.00 | 7,180.00 | 2,631 |
| 2023-07-18 | 7,790.00 | 7,790.00 | 7,780.00 | 7,780.00 | 7,780.00 | 5 |
| 2023-07-17 | 7,790.00 | 7,790.00 | 7,420.00 | 7,780.00 | 7,780.00 | 55 |
| 2023-07-14 | 7,690.00 | 7,690.00 | 7,400.00 | 7,690.00 | 7,690.00 | 660 |
| 2023-07-13 | 7,690.00 | 7,690.00 | 7,200.00 | 7,670.00 | 7,670.00 | 476 |
| 2023-07-12 | 7,590.00 | 7,700.00 | 7,260.00 | 7,680.00 | 7,680.00 | 1,261 |
| 2023-07-11 | 7,790.00 | 7,790.00 | 7,350.00 | 7,590.00 | 7,590.00 | 178 |
| 2023-07-10 | 7,400.00 | 7,500.00 | 7,200.00 | 7,470.00 | 7,470.00 | 1,339 |
| 2023-07-07 | 7,000.00 | 8,050.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1,772 |
| 2023-07-06 | 7,200.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2,118 |
| 2023-07-05 | 7,200.00 | 7,200.00 | 6,540.00 | 7,090.00 | 7,090.00 | 931 |
| 2023-07-04 | 6,800.00 | 7,200.00 | 6,800.00 | 7,190.00 | 7,190.00 | 2,225 |
| 2023-07-03 | 6,190.00 | 7,000.00 | 6,190.00 | 6,740.00 | 6,740.00 | 1,360 |
| 2023-06-30 | 6,190.00 | 6,190.00 | 6,000.00 | 6,120.00 | 6,120.00 | 55 |
| 2023-06-29 | 6,000.00 | 6,000.00 | 5,650.00 | 5,990.00 | 5,990.00 | 747 |
| 2023-06-28 | 6,000.00 | 6,000.00 | 5,430.00 | 5,700.00 | 5,700.00 | 379 |
| 2023-06-27 | 5,560.00 | 6,310.00 | 5,220.00 | 5,630.00 | 5,630.00 | 3,538 |
| 2023-06-26 | 5,600.00 | 5,600.00 | 5,300.00 | 5,490.00 | 5,490.00 | 624 |
| 2023-06-23 | 5,400.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,530.00 | 293 |
| 2023-06-22 | 5,790.00 | 5,790.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1,161 |
| 2023-06-21 | 5,600.00 | 5,690.00 | 5,000.00 | 5,670.00 | 5,670.00 | 2,280 |
| 2023-06-20 | 5,750.00 | 5,750.00 | 5,400.00 | 5,620.00 | 5,620.00 | 215 |
| 2023-06-19 | 5,190.00 | 5,750.00 | 5,020.00 | 5,640.00 | 5,640.00 | 5,498 |
| 2023-06-16 | 5,120.00 | 5,380.00 | 5,120.00 | 5,190.00 | 5,190.00 | 515 |
| 2023-06-15 | 5,060.00 | 5,200.00 | 5,000.00 | 5,170.00 | 5,170.00 | 374 |
| 2023-06-14 | 5,300.00 | 5,400.00 | 5,010.00 | 5,060.00 | 5,060.00 | 909 |
| 2023-06-13 | 5,100.00 | 5,280.00 | 5,020.00 | 5,180.00 | 5,180.00 | 164 |
| 2023-06-12 | 5,380.00 | 5,380.00 | 5,020.00 | 5,290.00 | 5,290.00 | 190 |
| 2023-06-09 | 5,380.00 | 5,390.00 | 5,200.00 | 5,380.00 | 5,380.00 | 65 |
| 2023-06-08 | 5,400.00 | 5,400.00 | 5,040.00 | 5,380.00 | 5,380.00 | 68 |
| 2023-06-07 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 302 |
| 2023-06-05 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3 |
| 2023-06-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-06-01 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-05-31 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5 |
| 2023-05-30 | 5,360.00 | 5,360.00 | 5,000.00 | 5,180.00 | 5,180.00 | 15 |
| 2023-05-26 | 5,100.00 | 5,390.00 | 5,100.00 | 5,330.00 | 5,330.00 | 206 |
| 2023-05-25 | 5,300.00 | 5,300.00 | 5,010.00 | 5,290.00 | 5,290.00 | 32 |
| 2023-05-24 | 5,950.00 | 5,950.00 | 5,000.00 | 5,400.00 | 5,400.00 | 125 |
| 2023-05-23 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-05-22 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-05-19 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1 |
| 2023-05-18 | 5,200.00 | 5,350.00 | 5,190.00 | 5,350.00 | 5,350.00 | 72 |
| 2023-05-17 | 5,400.00 | 5,400.00 | 5,000.00 | 5,390.00 | 5,390.00 | 1,651 |
| 2023-05-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-05-15 | 5,000.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 401 |
| 2023-05-12 | 5,090.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 561 |
| 2023-05-11 | 5,100.00 | 5,100.00 | 4,810.00 | 5,100.00 | 5,100.00 | 221 |
| 2023-05-10 | 5,100.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,100.00 | 362 |
| 2023-05-09 | 5,400.00 | 5,400.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,995 |
| 2023-05-08 | 5,600.00 | 5,600.00 | 5,050.00 | 5,390.00 | 5,390.00 | 516 |
| 2023-05-04 | 5,480.00 | 5,550.00 | 5,480.00 | 5,510.00 | 5,510.00 | 678 |
| 2023-05-03 | 5,600.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5 |
| 2023-05-02 | 5,590.00 | 5,590.00 | 5,520.00 | 5,520.00 | 5,520.00 | 11 |
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.