222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4,695.00 | 4,695.00 | 4,025.00 | 4,390.00 | 4,390.00 | 3,303 |
| 2022-11-04 | 4,800.00 | 4,800.00 | 4,350.00 | 4,595.00 | 4,595.00 | 1,174 |
| 2022-11-03 | 4,790.00 | 4,795.00 | 4,600.00 | 4,745.00 | 4,745.00 | 1,251 |
| 2022-11-02 | 4,700.00 | 4,895.00 | 4,700.00 | 4,845.00 | 4,845.00 | 36 |
| 2022-11-01 | 4,700.00 | 4,895.00 | 4,615.00 | 4,885.00 | 4,885.00 | 27 |
| 2022-10-31 | 4,985.00 | 4,985.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,398 |
| 2022-10-28 | 4,985.00 | 4,985.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4 |
| 2022-10-27 | 4,990.00 | 4,990.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2 |
| 2022-10-26 | 4,900.00 | 5,190.00 | 4,590.00 | 4,895.00 | 4,895.00 | 2,115 |
| 2022-10-25 | 5,390.00 | 5,390.00 | 5,000.00 | 5,200.00 | 5,200.00 | 404 |
| 2022-10-24 | 5,300.00 | 5,350.00 | 5,000.00 | 5,200.00 | 5,200.00 | 216 |
| 2022-10-21 | 5,100.00 | 5,390.00 | 5,000.00 | 5,390.00 | 5,390.00 | 553 |
| 2022-10-20 | 5,190.00 | 5,190.00 | 4,900.00 | 5,190.00 | 5,190.00 | 353 |
| 2022-10-19 | 4,960.00 | 4,960.00 | 4,910.00 | 4,945.00 | 4,945.00 | 103 |
| 2022-10-18 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 11 |
| 2022-10-17 | 5,000.00 | 5,480.00 | 4,620.00 | 4,910.00 | 4,910.00 | 1,181 |
| 2022-10-14 | 5,000.00 | 5,400.00 | 5,000.00 | 5,380.00 | 5,380.00 | 405 |
| 2022-10-13 | 5,190.00 | 5,190.00 | 4,655.00 | 5,000.00 | 5,000.00 | 145 |
| 2022-10-12 | 5,000.00 | 5,270.00 | 5,000.00 | 5,160.00 | 5,160.00 | 58 |
| 2022-10-11 | 5,600.00 | 5,770.00 | 5,000.00 | 5,400.00 | 5,400.00 | 179 |
| 2022-10-07 | 5,080.00 | 5,400.00 | 5,080.00 | 5,400.00 | 5,400.00 | 161 |
| 2022-10-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 24 |
| 2022-10-05 | 4,800.00 | 4,995.00 | 4,710.00 | 4,710.00 | 4,710.00 | 308 |
| 2022-10-04 | 4,800.00 | 5,080.00 | 4,800.00 | 4,995.00 | 4,995.00 | 322 |
| 2022-09-30 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1 |
| 2022-09-29 | 5,000.00 | 5,100.00 | 4,800.00 | 4,850.00 | 4,850.00 | 332 |
| 2022-09-28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2022-09-27 | 4,700.00 | 5,000.00 | 4,700.00 | 4,750.00 | 4,750.00 | 3 |
| 2022-09-26 | 4,800.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 167 |
| 2022-09-23 | 5,090.00 | 5,090.00 | 4,715.00 | 4,800.00 | 4,800.00 | 1,324 |
| 2022-09-22 | 4,600.00 | 5,090.00 | 4,600.00 | 5,090.00 | 5,090.00 | 186 |
| 2022-09-21 | 4,605.00 | 4,900.00 | 4,605.00 | 4,900.00 | 4,900.00 | 7 |
| 2022-09-20 | 5,290.00 | 5,290.00 | 4,665.00 | 4,900.00 | 4,900.00 | 187 |
| 2022-09-19 | 5,080.00 | 5,080.00 | 4,700.00 | 5,000.00 | 5,000.00 | 1,115 |
| 2022-09-16 | 5,070.00 | 5,070.00 | 4,700.00 | 5,070.00 | 5,070.00 | 345 |
| 2022-09-15 | 5,000.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 4 |
| 2022-09-14 | 5,000.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 35 |
| 2022-09-13 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 366 |
| 2022-09-08 | 4,500.00 | 4,900.00 | 4,500.00 | 4,880.00 | 4,880.00 | 474 |
| 2022-09-07 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 572 |
| 2022-09-06 | 4,700.00 | 5,000.00 | 4,510.00 | 4,995.00 | 4,995.00 | 118 |
| 2022-09-05 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 26 |
| 2022-09-02 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0 |
| 2022-09-01 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1 |
| 2022-08-31 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2022-08-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 69 |
| 2022-08-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2022-08-26 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1 |
| 2022-08-25 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 32 |
| 2022-08-24 | 5,190.00 | 5,190.00 | 4,700.00 | 4,950.00 | 4,950.00 | 632 |
| 2022-08-23 | 5,200.00 | 5,200.00 | 5,140.00 | 5,190.00 | 5,190.00 | 218 |
| 2022-08-22 | 5,390.00 | 5,390.00 | 5,000.00 | 5,000.00 | 5,000.00 | 522 |
| 2022-08-19 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1 |
| 2022-08-18 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 116 |
| 2022-08-17 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5 |
| 2022-08-16 | 5,220.00 | 5,220.00 | 5,030.00 | 5,030.00 | 5,030.00 | 261 |
| 2022-08-12 | 5,390.00 | 5,390.00 | 5,000.00 | 5,250.00 | 5,250.00 | 1,128 |
| 2022-08-11 | 5,800.00 | 5,800.00 | 5,050.00 | 5,070.00 | 5,070.00 | 4,116 |
| 2022-08-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 23 |
| 2022-08-09 | 5,800.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,800.00 | 111 |
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.