222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5,600.00 | 5,790.00 | 5,060.00 | 5,400.00 | 5,400.00 | 5,178 |
| 2022-05-11 | 6,000.00 | 6,000.00 | 5,200.00 | 5,950.00 | 5,950.00 | 2,585 |
| 2022-05-10 | 5,800.00 | 5,990.00 | 5,800.00 | 5,990.00 | 5,990.00 | 699 |
| 2022-05-06 | 6,200.00 | 6,680.00 | 6,000.00 | 6,350.00 | 6,350.00 | 1,845 |
| 2022-05-04 | 6,000.00 | 6,390.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1,389 |
| 2022-05-03 | 5,870.00 | 6,400.00 | 5,870.00 | 6,370.00 | 6,370.00 | 764 |
| 2022-05-02 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 12 |
| 2022-04-29 | 6,580.00 | 6,590.00 | 6,200.00 | 6,390.00 | 6,390.00 | 317 |
| 2022-04-28 | 6,400.00 | 6,590.00 | 6,390.00 | 6,590.00 | 6,590.00 | 31 |
| 2022-04-27 | 7,890.00 | 7,890.00 | 5,960.00 | 6,370.00 | 6,370.00 | 717 |
| 2022-04-26 | 7,400.00 | 7,400.00 | 6,100.00 | 6,900.00 | 6,900.00 | 1,008 |
| 2022-04-25 | 6,950.00 | 6,950.00 | 5,870.00 | 6,460.00 | 6,460.00 | 220 |
| 2022-04-22 | 6,120.00 | 6,170.00 | 6,120.00 | 6,170.00 | 6,170.00 | 19 |
| 2022-04-21 | 6,400.00 | 6,400.00 | 6,000.00 | 6,190.00 | 6,190.00 | 184 |
| 2022-04-20 | 6,380.00 | 6,380.00 | 6,100.00 | 6,310.00 | 6,310.00 | 4 |
| 2022-04-19 | 6,390.00 | 6,390.00 | 6,050.00 | 6,170.00 | 6,170.00 | 784 |
| 2022-04-18 | 6,340.00 | 6,340.00 | 6,120.00 | 6,290.00 | 6,290.00 | 149 |
| 2022-04-15 | 6,580.00 | 6,580.00 | 6,050.00 | 6,490.00 | 6,490.00 | 1,019 |
| 2022-04-14 | 6,340.00 | 6,350.00 | 6,340.00 | 6,340.00 | 6,340.00 | 134 |
| 2022-04-13 | 6,060.00 | 6,400.00 | 6,060.00 | 6,400.00 | 6,400.00 | 11 |
| 2022-04-12 | 6,440.00 | 6,440.00 | 6,150.00 | 6,400.00 | 6,400.00 | 1,112 |
| 2022-04-11 | 6,580.00 | 6,580.00 | 6,350.00 | 6,490.00 | 6,490.00 | 1,072 |
| 2022-04-08 | 6,780.00 | 6,780.00 | 6,300.00 | 6,570.00 | 6,570.00 | 325 |
| 2022-04-07 | 6,420.00 | 6,780.00 | 6,420.00 | 6,770.00 | 6,770.00 | 9 |
| 2022-04-06 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 7 |
| 2022-04-05 | 6,800.00 | 7,000.00 | 6,400.00 | 6,700.00 | 6,700.00 | 2,826 |
| 2022-04-04 | 6,790.00 | 6,790.00 | 6,430.00 | 6,690.00 | 6,690.00 | 35 |
| 2022-04-01 | 6,980.00 | 6,990.00 | 6,600.00 | 6,790.00 | 6,790.00 | 817 |
| 2022-03-31 | 6,800.00 | 6,840.00 | 6,450.00 | 6,790.00 | 6,790.00 | 3,110 |
| 2022-03-30 | 6,850.00 | 7,180.00 | 6,600.00 | 6,840.00 | 6,840.00 | 1,661 |
| 2022-03-29 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 1 |
| 2022-03-28 | 7,200.00 | 7,200.00 | 6,620.00 | 7,090.00 | 7,090.00 | 379 |
| 2022-03-25 | 7,200.00 | 7,200.00 | 6,830.00 | 7,040.00 | 7,040.00 | 408 |
| 2022-03-24 | 7,070.00 | 7,080.00 | 7,050.00 | 7,050.00 | 7,050.00 | 94 |
| 2022-03-23 | 7,050.00 | 7,100.00 | 6,910.00 | 7,090.00 | 7,090.00 | 284 |
| 2022-03-22 | 6,990.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 57 |
| 2022-03-21 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2022-03-18 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 17 |
| 2022-03-17 | 7,150.00 | 7,400.00 | 7,050.00 | 7,150.00 | 7,150.00 | 503 |
| 2022-03-16 | 7,400.00 | 7,500.00 | 7,030.00 | 7,150.00 | 7,150.00 | 378 |
| 2022-03-15 | 7,400.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,650.00 | 66 |
| 2022-03-14 | 7,200.00 | 7,530.00 | 7,200.00 | 7,530.00 | 7,530.00 | 6 |
| 2022-03-11 | 7,600.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,200.00 | 63 |
| 2022-03-10 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2022-03-08 | 7,200.00 | 7,400.00 | 7,080.00 | 7,390.00 | 7,390.00 | 347 |
| 2022-03-07 | 7,040.00 | 7,050.00 | 7,040.00 | 7,050.00 | 7,050.00 | 142 |
| 2022-03-04 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0 |
| 2022-03-03 | 6,990.00 | 7,090.00 | 6,990.00 | 7,090.00 | 7,090.00 | 467 |
| 2022-03-02 | 7,100.00 | 7,100.00 | 6,820.00 | 7,040.00 | 7,040.00 | 2,695 |
| 2022-02-28 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0 |
| 2022-02-25 | 7,180.00 | 7,400.00 | 7,000.00 | 7,090.00 | 7,090.00 | 202 |
| 2022-02-24 | 7,180.00 | 7,190.00 | 6,840.00 | 7,080.00 | 7,080.00 | 1,787 |
| 2022-02-23 | 7,100.00 | 7,500.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1,397 |
| 2022-02-22 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 0 |
| 2022-02-21 | 7,580.00 | 7,580.00 | 7,050.00 | 7,360.00 | 7,360.00 | 297 |
| 2022-02-18 | 6,930.00 | 7,600.00 | 6,930.00 | 7,450.00 | 7,450.00 | 357 |
| 2022-02-17 | 7,570.00 | 7,580.00 | 7,570.00 | 7,580.00 | 7,580.00 | 2 |
| 2022-02-16 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 9 |
| 2022-02-15 | 7,680.00 | 7,680.00 | 7,210.00 | 7,580.00 | 7,580.00 | 24 |
| 2022-02-14 | 7,100.00 | 7,210.00 | 6,450.00 | 7,210.00 | 7,210.00 | 2,593 |
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.