222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4,195.00 | 4,200.00 | 4,195.00 | 4,200.00 | 4,200.00 | 3 |
| 2023-02-01 | 4,095.00 | 4,200.00 | 4,095.00 | 4,200.00 | 4,200.00 | 245 |
| 2023-01-31 | 4,300.00 | 4,300.00 | 3,515.00 | 4,145.00 | 4,145.00 | 425 |
| 2023-01-30 | 4,295.00 | 4,295.00 | 4,000.00 | 4,000.00 | 4,000.00 | 54 |
| 2023-01-27 | 4,100.00 | 4,390.00 | 3,950.00 | 4,290.00 | 4,290.00 | 46 |
| 2023-01-26 | 4,690.00 | 4,690.00 | 4,100.00 | 4,485.00 | 4,485.00 | 156 |
| 2023-01-25 | 4,000.00 | 4,700.00 | 3,660.00 | 4,300.00 | 4,300.00 | 656 |
| 2023-01-20 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 6 |
| 2023-01-19 | 4,200.00 | 4,300.00 | 3,910.00 | 4,300.00 | 4,300.00 | 18 |
| 2023-01-18 | 4,190.00 | 4,195.00 | 3,900.00 | 4,195.00 | 4,195.00 | 3 |
| 2023-01-17 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 7 |
| 2023-01-16 | 4,000.00 | 4,300.00 | 4,000.00 | 4,195.00 | 4,195.00 | 13 |
| 2023-01-13 | 4,295.00 | 4,295.00 | 4,000.00 | 4,200.00 | 4,200.00 | 361 |
| 2023-01-12 | 4,000.00 | 4,300.00 | 4,000.00 | 4,005.00 | 4,005.00 | 16 |
| 2023-01-11 | 4,290.00 | 4,290.00 | 4,000.00 | 4,290.00 | 4,290.00 | 102 |
| 2023-01-10 | 4,285.00 | 4,285.00 | 4,000.00 | 4,100.00 | 4,100.00 | 4 |
| 2023-01-09 | 3,660.00 | 4,270.00 | 3,660.00 | 4,240.00 | 4,240.00 | 2,438 |
| 2023-01-06 | 4,400.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | 207 |
| 2023-01-05 | 4,200.00 | 4,300.00 | 4,000.00 | 4,290.00 | 4,290.00 | 85 |
| 2023-01-04 | 4,300.00 | 4,390.00 | 4,000.00 | 4,300.00 | 4,300.00 | 130 |
| 2023-01-03 | 4,390.00 | 4,390.00 | 3,730.00 | 4,300.00 | 4,300.00 | 88 |
| 2023-01-02 | 4,390.00 | 4,390.00 | 4,100.00 | 4,385.00 | 4,385.00 | 3 |
| 2022-12-29 | 4,300.00 | 4,300.00 | 4,000.00 | 4,250.00 | 4,250.00 | 154 |
| 2022-12-28 | 4,180.00 | 4,180.00 | 3,900.00 | 4,145.00 | 4,145.00 | 122 |
| 2022-12-27 | 3,715.00 | 4,300.00 | 3,715.00 | 4,050.00 | 4,050.00 | 635 |
| 2022-12-26 | 3,620.00 | 4,300.00 | 3,620.00 | 4,300.00 | 4,300.00 | 26 |
| 2022-12-23 | 4,000.00 | 4,350.00 | 3,655.00 | 4,200.00 | 4,200.00 | 445 |
| 2022-12-22 | 4,200.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 14 |
| 2022-12-21 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2022-12-20 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2022-12-19 | 4,200.00 | 4,200.00 | 4,005.00 | 4,200.00 | 4,200.00 | 3 |
| 2022-12-16 | 4,095.00 | 4,200.00 | 4,095.00 | 4,200.00 | 4,200.00 | 13 |
| 2022-12-15 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 36 |
| 2022-12-14 | 4,080.00 | 4,090.00 | 3,895.00 | 4,090.00 | 4,090.00 | 725 |
| 2022-12-13 | 4,300.00 | 4,300.00 | 3,720.00 | 3,995.00 | 3,995.00 | 843 |
| 2022-12-12 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 1 |
| 2022-12-09 | 4,290.00 | 4,290.00 | 4,280.00 | 4,280.00 | 4,280.00 | 2 |
| 2022-12-08 | 4,290.00 | 4,295.00 | 4,000.00 | 4,285.00 | 4,285.00 | 4 |
| 2022-12-07 | 4,000.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | 101 |
| 2022-12-06 | 4,295.00 | 4,295.00 | 4,000.00 | 4,295.00 | 4,295.00 | 7 |
| 2022-12-05 | 4,200.00 | 4,200.00 | 4,035.00 | 4,035.00 | 4,035.00 | 370 |
| 2022-12-02 | 4,595.00 | 4,595.00 | 4,555.00 | 4,590.00 | 4,590.00 | 101 |
| 2022-12-01 | 4,400.00 | 4,400.00 | 3,820.00 | 4,395.00 | 4,395.00 | 1,025 |
| 2022-11-30 | 4,100.00 | 4,390.00 | 4,100.00 | 4,385.00 | 4,385.00 | 532 |
| 2022-11-29 | 4,590.00 | 4,590.00 | 3,905.00 | 4,395.00 | 4,395.00 | 252 |
| 2022-11-28 | 4,585.00 | 4,585.00 | 4,300.00 | 4,565.00 | 4,565.00 | 33 |
| 2022-11-25 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 1 |
| 2022-11-24 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 7 |
| 2022-11-23 | 4,475.00 | 4,475.00 | 4,445.00 | 4,455.00 | 4,455.00 | 86 |
| 2022-11-22 | 4,200.00 | 4,370.00 | 4,200.00 | 4,370.00 | 4,370.00 | 15 |
| 2022-11-21 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 1 |
| 2022-11-18 | 4,400.00 | 4,480.00 | 4,400.00 | 4,480.00 | 4,480.00 | 111 |
| 2022-11-17 | 4,295.00 | 4,385.00 | 4,295.00 | 4,385.00 | 4,385.00 | 22 |
| 2022-11-16 | 4,390.00 | 4,390.00 | 4,010.00 | 4,390.00 | 4,390.00 | 21 |
| 2022-11-15 | 4,295.00 | 4,490.00 | 4,200.00 | 4,200.00 | 4,200.00 | 117 |
| 2022-11-14 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1 |
| 2022-11-11 | 4,400.00 | 4,400.00 | 4,005.00 | 4,060.00 | 4,060.00 | 1,258 |
| 2022-11-10 | 4,400.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 197 |
| 2022-11-09 | 4,300.00 | 4,385.00 | 4,300.00 | 4,385.00 | 4,385.00 | 102 |
| 2022-11-08 | 4,100.00 | 4,300.00 | 3,800.00 | 4,300.00 | 4,300.00 | 7,259 |
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.