222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 7,570.00 | 7,590.00 | 7,200.00 | 7,580.00 | 7,580.00 | 727 |
| 2022-02-10 | 7,680.00 | 7,680.00 | 7,280.00 | 7,490.00 | 7,490.00 | 179 |
| 2022-02-09 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0 |
| 2022-02-08 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0 |
| 2022-02-07 | 7,570.00 | 7,570.00 | 7,500.00 | 7,570.00 | 7,570.00 | 102 |
| 2022-02-04 | 7,670.00 | 7,670.00 | 7,480.00 | 7,570.00 | 7,570.00 | 49 |
| 2022-02-03 | 7,600.00 | 7,610.00 | 6,600.00 | 7,590.00 | 7,590.00 | 1,138 |
| 2022-01-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 138 |
| 2022-01-27 | 7,770.00 | 7,770.00 | 7,500.00 | 7,600.00 | 7,600.00 | 15 |
| 2022-01-26 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0 |
| 2022-01-25 | 7,490.00 | 7,720.00 | 7,490.00 | 7,690.00 | 7,690.00 | 15 |
| 2022-01-24 | 7,400.00 | 7,780.00 | 7,400.00 | 7,740.00 | 7,740.00 | 4 |
| 2022-01-21 | 7,650.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1,057 |
| 2022-01-20 | 7,760.00 | 7,760.00 | 7,470.00 | 7,710.00 | 7,710.00 | 63 |
| 2022-01-19 | 7,480.00 | 7,730.00 | 7,480.00 | 7,710.00 | 7,710.00 | 233 |
| 2022-01-18 | 7,860.00 | 7,860.00 | 7,600.00 | 7,790.00 | 7,790.00 | 66 |
| 2022-01-17 | 7,870.00 | 7,870.00 | 7,600.00 | 7,800.00 | 7,800.00 | 698 |
| 2022-01-14 | 7,780.00 | 7,870.00 | 7,730.00 | 7,860.00 | 7,860.00 | 204 |
| 2022-01-13 | 7,790.00 | 7,790.00 | 7,760.00 | 7,760.00 | 7,760.00 | 3 |
| 2022-01-12 | 7,920.00 | 7,920.00 | 7,570.00 | 7,780.00 | 7,780.00 | 249 |
| 2022-01-11 | 7,900.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,850.00 | 4 |
| 2022-01-10 | 7,910.00 | 7,910.00 | 7,600.00 | 7,840.00 | 7,840.00 | 683 |
| 2022-01-07 | 7,950.00 | 7,950.00 | 7,700.00 | 7,860.00 | 7,860.00 | 4 |
| 2022-01-06 | 7,890.00 | 7,890.00 | 7,880.00 | 7,890.00 | 7,890.00 | 45 |
| 2022-01-05 | 7,930.00 | 7,930.00 | 7,610.00 | 7,900.00 | 7,900.00 | 120 |
| 2022-01-04 | 7,940.00 | 7,940.00 | 7,910.00 | 7,910.00 | 7,910.00 | 37 |
| 2021-12-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,780.00 | 7,780.00 | 11 |
| 2021-12-29 | 7,800.00 | 7,960.00 | 7,520.00 | 7,790.00 | 7,790.00 | 852 |
| 2021-12-28 | 7,760.00 | 7,770.00 | 7,560.00 | 7,560.00 | 7,560.00 | 23 |
| 2021-12-27 | 7,700.00 | 7,700.00 | 7,530.00 | 7,530.00 | 7,530.00 | 157 |
| 2021-12-24 | 7,720.00 | 7,730.00 | 7,520.00 | 7,730.00 | 7,730.00 | 293 |
| 2021-12-23 | 7,790.00 | 7,790.00 | 7,520.00 | 7,730.00 | 7,730.00 | 1,035 |
| 2021-12-22 | 7,580.00 | 7,770.00 | 7,500.00 | 7,720.00 | 7,720.00 | 2,002 |
| 2021-12-21 | 7,620.00 | 7,740.00 | 7,620.00 | 7,690.00 | 7,690.00 | 301 |
| 2021-12-20 | 7,660.00 | 7,770.00 | 7,630.00 | 7,750.00 | 7,750.00 | 1,071 |
| 2021-12-17 | 7,650.00 | 7,930.00 | 7,640.00 | 7,900.00 | 7,900.00 | 140 |
| 2021-12-16 | 7,960.00 | 7,970.00 | 7,930.00 | 7,970.00 | 7,970.00 | 194 |
| 2021-12-15 | 7,950.00 | 7,970.00 | 7,950.00 | 7,970.00 | 7,970.00 | 12 |
| 2021-12-14 | 7,980.00 | 7,980.00 | 7,970.00 | 7,970.00 | 7,970.00 | 25 |
| 2021-12-13 | 7,980.00 | 7,980.00 | 7,700.00 | 7,980.00 | 7,980.00 | 202 |
| 2021-12-10 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7 |
| 2021-12-09 | 7,950.00 | 7,950.00 | 7,750.00 | 7,920.00 | 7,920.00 | 418 |
| 2021-12-08 | 7,960.00 | 7,960.00 | 7,950.00 | 7,950.00 | 7,950.00 | 479 |
| 2021-12-07 | 7,900.00 | 7,900.00 | 7,850.00 | 7,870.00 | 7,870.00 | 525 |
| 2021-12-06 | 7,900.00 | 7,900.00 | 7,860.00 | 7,860.00 | 7,860.00 | 3 |
| 2021-12-03 | 7,880.00 | 7,880.00 | 7,560.00 | 7,850.00 | 7,850.00 | 816 |
| 2021-12-02 | 7,970.00 | 7,970.00 | 7,670.00 | 7,820.00 | 7,820.00 | 71 |
| 2021-12-01 | 7,600.00 | 7,930.00 | 7,450.00 | 7,780.00 | 7,780.00 | 1,475 |
| 2021-11-30 | 8,070.00 | 8,070.00 | 7,450.00 | 7,830.00 | 7,830.00 | 3,469 |
| 2021-11-29 | 8,800.00 | 8,800.00 | 7,760.00 | 8,000.00 | 8,000.00 | 372 |
| 2021-11-26 | 8,070.00 | 8,070.00 | 7,980.00 | 8,060.00 | 8,060.00 | 222 |
| 2021-11-25 | 8,100.00 | 8,100.00 | 7,850.00 | 8,070.00 | 8,070.00 | 68 |
| 2021-11-24 | 8,050.00 | 8,090.00 | 7,900.00 | 8,080.00 | 8,080.00 | 205 |
| 2021-11-23 | 7,800.00 | 8,390.00 | 7,800.00 | 8,080.00 | 8,080.00 | 292 |
| 2021-11-22 | 7,780.00 | 7,800.00 | 7,720.00 | 7,800.00 | 7,800.00 | 1,060 |
| 2021-11-19 | 7,790.00 | 7,790.00 | 7,620.00 | 7,780.00 | 7,780.00 | 686 |
| 2021-11-18 | 7,800.00 | 7,800.00 | 7,600.00 | 7,780.00 | 7,780.00 | 4 |
| 2021-11-17 | 7,720.00 | 7,720.00 | 7,690.00 | 7,720.00 | 7,720.00 | 103 |
| 2021-11-16 | 7,600.00 | 7,800.00 | 7,150.00 | 7,770.00 | 7,770.00 | 2,513 |
| 2021-11-15 | 7,760.00 | 7,770.00 | 7,670.00 | 7,770.00 | 7,770.00 | 833 |
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.