222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5,790.00 | 5,790.00 | 5,500.00 | 5,770.00 | 5,770.00 | 303 |
| 2022-08-05 | 5,800.00 | 6,520.00 | 5,600.00 | 5,800.00 | 5,800.00 | 213 |
| 2022-08-04 | 5,400.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 183 |
| 2022-08-03 | 5,250.00 | 5,980.00 | 5,070.00 | 5,960.00 | 5,960.00 | 68 |
| 2022-08-02 | 5,300.00 | 5,300.00 | 5,290.00 | 5,290.00 | 5,290.00 | 156 |
| 2022-08-01 | 5,250.00 | 5,390.00 | 5,250.00 | 5,390.00 | 5,390.00 | 150 |
| 2022-07-29 | 5,250.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 110 |
| 2022-07-28 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 46 |
| 2022-07-27 | 5,590.00 | 5,590.00 | 4,850.00 | 5,300.00 | 5,300.00 | 1,586 |
| 2022-07-26 | 5,400.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 11 |
| 2022-07-25 | 5,970.00 | 5,970.00 | 5,020.00 | 5,700.00 | 5,700.00 | 108 |
| 2022-07-22 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2022-07-21 | 5,400.00 | 5,580.00 | 5,400.00 | 5,580.00 | 5,580.00 | 536 |
| 2022-07-20 | 5,390.00 | 5,390.00 | 5,000.00 | 5,390.00 | 5,390.00 | 614 |
| 2022-07-19 | 5,400.00 | 5,400.00 | 5,150.00 | 5,340.00 | 5,340.00 | 17 |
| 2022-07-18 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 6 |
| 2022-07-15 | 5,190.00 | 5,390.00 | 5,000.00 | 5,200.00 | 5,200.00 | 113 |
| 2022-07-14 | 4,900.00 | 5,190.00 | 4,900.00 | 5,190.00 | 5,190.00 | 195 |
| 2022-07-13 | 5,000.00 | 5,390.00 | 5,000.00 | 5,180.00 | 5,180.00 | 401 |
| 2022-07-12 | 5,150.00 | 5,400.00 | 5,140.00 | 5,400.00 | 5,400.00 | 219 |
| 2022-07-11 | 4,900.00 | 5,190.00 | 4,900.00 | 5,190.00 | 5,190.00 | 2 |
| 2022-07-08 | 5,190.00 | 5,190.00 | 4,900.00 | 5,140.00 | 5,140.00 | 8 |
| 2022-07-07 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1 |
| 2022-07-06 | 5,380.00 | 5,380.00 | 5,000.00 | 5,000.00 | 5,000.00 | 101 |
| 2022-07-05 | 5,400.00 | 5,400.00 | 5,120.00 | 5,220.00 | 5,220.00 | 123 |
| 2022-07-04 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1 |
| 2022-07-01 | 5,380.00 | 5,380.00 | 5,000.00 | 5,300.00 | 5,300.00 | 224 |
| 2022-06-30 | 5,190.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,290.00 | 22 |
| 2022-06-29 | 4,600.00 | 5,350.00 | 4,600.00 | 5,300.00 | 5,300.00 | 5,522 |
| 2022-06-28 | 5,100.00 | 5,290.00 | 5,100.00 | 5,290.00 | 5,290.00 | 403 |
| 2022-06-27 | 4,900.00 | 5,200.00 | 4,900.00 | 5,180.00 | 5,180.00 | 43 |
| 2022-06-24 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1 |
| 2022-06-23 | 5,200.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 32 |
| 2022-06-22 | 5,000.00 | 5,190.00 | 5,000.00 | 5,170.00 | 5,170.00 | 92 |
| 2022-06-21 | 5,050.00 | 5,500.00 | 5,050.00 | 5,290.00 | 5,290.00 | 342 |
| 2022-06-20 | 5,380.00 | 5,380.00 | 5,000.00 | 5,050.00 | 5,050.00 | 189 |
| 2022-06-17 | 5,400.00 | 5,650.00 | 5,000.00 | 5,170.00 | 5,170.00 | 1,022 |
| 2022-06-16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 10 |
| 2022-06-15 | 5,490.00 | 5,540.00 | 5,490.00 | 5,540.00 | 5,540.00 | 91 |
| 2022-06-14 | 5,600.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 355 |
| 2022-06-13 | 5,190.00 | 5,970.00 | 5,190.00 | 5,590.00 | 5,590.00 | 261 |
| 2022-06-10 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2022-06-09 | 5,300.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 13 |
| 2022-06-08 | 5,980.00 | 5,980.00 | 5,100.00 | 5,390.00 | 5,390.00 | 1,718 |
| 2022-06-07 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 2 |
| 2022-06-03 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2022-06-02 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1 |
| 2022-05-31 | 5,590.00 | 5,590.00 | 5,230.00 | 5,580.00 | 5,580.00 | 13 |
| 2022-05-30 | 6,290.00 | 6,290.00 | 5,580.00 | 5,580.00 | 5,580.00 | 4 |
| 2022-05-27 | 5,240.00 | 5,580.00 | 5,240.00 | 5,570.00 | 5,570.00 | 203 |
| 2022-05-26 | 5,500.00 | 5,500.00 | 4,900.00 | 5,270.00 | 5,270.00 | 1,929 |
| 2022-05-25 | 5,200.00 | 5,690.00 | 5,200.00 | 5,670.00 | 5,670.00 | 118 |
| 2022-05-24 | 5,140.00 | 5,790.00 | 5,140.00 | 5,770.00 | 5,770.00 | 231 |
| 2022-05-23 | 5,000.00 | 5,190.00 | 5,000.00 | 5,140.00 | 5,140.00 | 529 |
| 2022-05-20 | 5,510.00 | 5,510.00 | 5,010.00 | 5,240.00 | 5,240.00 | 2,149 |
| 2022-05-19 | 5,190.00 | 5,560.00 | 5,180.00 | 5,400.00 | 5,400.00 | 281 |
| 2022-05-18 | 5,000.00 | 5,390.00 | 4,900.00 | 5,390.00 | 5,390.00 | 885 |
| 2022-05-17 | 5,400.00 | 5,400.00 | 4,855.00 | 5,390.00 | 5,390.00 | 1,195 |
| 2022-05-16 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1 |
| 2022-05-13 | 5,400.00 | 5,400.00 | 5,000.00 | 5,280.00 | 5,280.00 | 1,233 |
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.