222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5,600.00 | 5,600.00 | 5,220.00 | 5,500.00 | 5,500.00 | 43 |
| 2023-04-27 | 5,500.00 | 5,500.00 | 5,490.00 | 5,500.00 | 5,500.00 | 31 |
| 2023-04-26 | 5,550.00 | 5,550.00 | 5,200.00 | 5,530.00 | 5,530.00 | 366 |
| 2023-04-25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 233 |
| 2023-04-24 | 5,400.00 | 5,400.00 | 5,000.00 | 5,370.00 | 5,370.00 | 451 |
| 2023-04-21 | 5,190.00 | 5,380.00 | 5,190.00 | 5,300.00 | 5,300.00 | 428 |
| 2023-04-20 | 5,390.00 | 5,490.00 | 4,650.00 | 5,200.00 | 5,200.00 | 349 |
| 2023-04-19 | 5,390.00 | 5,390.00 | 5,350.00 | 5,380.00 | 5,380.00 | 28 |
| 2023-04-18 | 5,390.00 | 5,390.00 | 5,100.00 | 5,250.00 | 5,250.00 | 213 |
| 2023-04-17 | 5,390.00 | 5,390.00 | 5,160.00 | 5,160.00 | 5,160.00 | 686 |
| 2023-04-14 | 5,160.00 | 5,390.00 | 4,725.00 | 5,280.00 | 5,280.00 | 371 |
| 2023-04-13 | 5,900.00 | 5,900.00 | 5,080.00 | 5,080.00 | 5,080.00 | 6,108 |
| 2023-04-12 | 6,000.00 | 6,000.00 | 5,970.00 | 5,970.00 | 5,970.00 | 2 |
| 2023-04-11 | 6,180.00 | 6,180.00 | 5,800.00 | 5,940.00 | 5,940.00 | 105 |
| 2023-04-10 | 5,520.00 | 5,970.00 | 5,520.00 | 5,840.00 | 5,840.00 | 417 |
| 2023-04-07 | 6,130.00 | 6,130.00 | 5,850.00 | 5,990.00 | 5,990.00 | 956 |
| 2023-04-06 | 6,000.00 | 6,370.00 | 5,720.00 | 6,140.00 | 6,140.00 | 12,077 |
| 2023-04-05 | 6,180.00 | 6,560.00 | 5,710.00 | 6,200.00 | 6,200.00 | 6,574 |
| 2023-04-04 | 5,990.00 | 6,000.00 | 5,710.00 | 5,710.00 | 5,710.00 | 82 |
| 2023-04-03 | 5,780.00 | 5,780.00 | 5,400.00 | 5,770.00 | 5,770.00 | 551 |
| 2023-03-31 | 5,740.00 | 5,740.00 | 5,410.00 | 5,700.00 | 5,700.00 | 63 |
| 2023-03-30 | 5,790.00 | 5,790.00 | 5,550.00 | 5,790.00 | 5,790.00 | 1,178 |
| 2023-03-29 | 5,800.00 | 6,290.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2,531 |
| 2023-03-28 | 5,790.00 | 5,790.00 | 5,510.00 | 5,700.00 | 5,700.00 | 22 |
| 2023-03-27 | 5,600.00 | 5,800.00 | 5,520.00 | 5,720.00 | 5,720.00 | 755 |
| 2023-03-24 | 5,600.00 | 5,600.00 | 5,590.00 | 5,600.00 | 5,600.00 | 219 |
| 2023-03-23 | 5,790.00 | 5,790.00 | 5,220.00 | 5,580.00 | 5,580.00 | 344 |
| 2023-03-22 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 460 |
| 2023-03-21 | 6,000.00 | 6,000.00 | 5,510.00 | 5,800.00 | 5,800.00 | 259 |
| 2023-03-20 | 6,280.00 | 6,280.00 | 5,800.00 | 6,000.00 | 6,000.00 | 58 |
| 2023-03-17 | 6,200.00 | 6,200.00 | 5,600.00 | 5,990.00 | 5,990.00 | 683 |
| 2023-03-16 | 6,200.00 | 6,200.00 | 5,900.00 | 6,160.00 | 6,160.00 | 556 |
| 2023-03-15 | 6,190.00 | 6,290.00 | 6,000.00 | 6,170.00 | 6,170.00 | 151 |
| 2023-03-14 | 6,790.00 | 6,790.00 | 5,790.00 | 6,190.00 | 6,190.00 | 991 |
| 2023-03-13 | 7,000.00 | 7,140.00 | 5,950.00 | 6,110.00 | 6,110.00 | 2,368 |
| 2023-03-10 | 6,490.00 | 7,000.00 | 6,000.00 | 7,000.00 | 7,000.00 | 2,342 |
| 2023-03-09 | 6,400.00 | 6,930.00 | 6,390.00 | 6,400.00 | 6,400.00 | 2,363 |
| 2023-03-08 | 5,590.00 | 6,400.00 | 5,590.00 | 6,390.00 | 6,390.00 | 5,563 |
| 2023-03-07 | 5,970.00 | 5,970.00 | 5,240.00 | 5,600.00 | 5,600.00 | 1,305 |
| 2023-03-06 | 4,980.00 | 5,270.00 | 4,505.00 | 5,240.00 | 5,240.00 | 369 |
| 2023-03-03 | 4,395.00 | 4,585.00 | 4,395.00 | 4,585.00 | 4,585.00 | 3,994 |
| 2023-03-02 | 4,235.00 | 4,375.00 | 4,235.00 | 4,375.00 | 4,375.00 | 1,386 |
| 2023-02-28 | 4,300.00 | 4,390.00 | 4,050.00 | 4,245.00 | 4,245.00 | 4,125 |
| 2023-02-27 | 4,495.00 | 4,495.00 | 3,895.00 | 4,110.00 | 4,110.00 | 6,501 |
| 2023-02-24 | 4,300.00 | 4,945.00 | 4,200.00 | 4,475.00 | 4,475.00 | 609 |
| 2023-02-23 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2 |
| 2023-02-22 | 4,200.00 | 4,400.00 | 3,905.00 | 4,275.00 | 4,275.00 | 2,021 |
| 2023-02-21 | 4,100.00 | 4,200.00 | 4,010.00 | 4,200.00 | 4,200.00 | 663 |
| 2023-02-20 | 3,700.00 | 4,200.00 | 3,700.00 | 4,200.00 | 4,200.00 | 3,630 |
| 2023-02-17 | 4,000.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 96 |
| 2023-02-16 | 4,100.00 | 4,100.00 | 3,795.00 | 3,995.00 | 3,995.00 | 24 |
| 2023-02-15 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 12 |
| 2023-02-14 | 4,100.00 | 4,100.00 | 3,990.00 | 4,090.00 | 4,090.00 | 1,699 |
| 2023-02-13 | 4,000.00 | 4,100.00 | 3,730.00 | 4,100.00 | 4,100.00 | 435 |
| 2023-02-10 | 3,800.00 | 3,995.00 | 3,800.00 | 3,970.00 | 3,970.00 | 10 |
| 2023-02-09 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 1 |
| 2023-02-08 | 4,145.00 | 4,145.00 | 3,900.00 | 4,100.00 | 4,100.00 | 52 |
| 2023-02-07 | 4,190.00 | 4,190.00 | 4,005.00 | 4,190.00 | 4,190.00 | 502 |
| 2023-02-06 | 4,100.00 | 4,190.00 | 4,000.00 | 4,175.00 | 4,175.00 | 38 |
| 2023-02-03 | 4,200.00 | 4,200.00 | 3,910.00 | 4,195.00 | 4,195.00 | 1,803 |
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.