222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-15 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-14 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-13 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-10 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-09 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-08 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-07 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-06 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-03 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-02 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-04-01 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-31 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-30 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-27 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-26 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-25 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-24 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-23 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-20 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-19 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-18 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-17 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-16 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-13 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-12 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-11 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-10 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-09 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-06 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-05 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-04 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-03-03 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-02-27 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-02-26 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-02-25 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-02-24 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-02-23 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-02-20 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2026-02-19 | 4,795.00 | 4,795.00 | 4,510.00 | 4,635.00 | 4,635.00 | 3,440 |
| 2026-02-13 | 4,510.00 | 4,780.00 | 4,415.00 | 4,695.00 | 4,695.00 | 8,874 |
| 2026-02-12 | 4,590.00 | 4,980.00 | 4,455.00 | 4,550.00 | 4,550.00 | 2,692 |
| 2026-02-11 | 4,595.00 | 4,595.00 | 4,465.00 | 4,550.00 | 4,550.00 | 1,015 |
| 2026-02-10 | 4,700.00 | 4,700.00 | 4,400.00 | 4,590.00 | 4,590.00 | 2,414 |
| 2026-02-09 | 4,555.00 | 4,700.00 | 4,400.00 | 4,595.00 | 4,595.00 | 8,159 |
| 2026-02-06 | 4,575.00 | 4,575.00 | 4,500.00 | 4,560.00 | 4,560.00 | 686 |
| 2026-02-05 | 4,695.00 | 4,695.00 | 4,300.00 | 4,590.00 | 4,590.00 | 1,434 |
| 2026-02-04 | 4,535.00 | 4,695.00 | 4,400.00 | 4,660.00 | 4,660.00 | 381 |
| 2026-02-03 | 4,690.00 | 4,690.00 | 4,400.00 | 4,530.00 | 4,530.00 | 2,362 |
| 2026-02-02 | 4,690.00 | 4,690.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,548 |
| 2026-01-30 | 4,685.00 | 4,685.00 | 4,500.00 | 4,670.00 | 4,670.00 | 481 |
| 2026-01-29 | 4,680.00 | 4,680.00 | 4,440.00 | 4,665.00 | 4,665.00 | 2,547 |
| 2026-01-28 | 4,585.00 | 4,790.00 | 4,500.00 | 4,640.00 | 4,640.00 | 2,052 |
| 2026-01-27 | 4,515.00 | 4,600.00 | 4,315.00 | 4,585.00 | 4,585.00 | 1,176 |
| 2026-01-26 | 4,485.00 | 4,580.00 | 4,320.00 | 4,515.00 | 4,515.00 | 578 |
| 2026-01-23 | 4,680.00 | 4,680.00 | 4,300.00 | 4,485.00 | 4,485.00 | 2,501 |
| 2026-01-22 | 4,800.00 | 4,800.00 | 4,200.00 | 4,690.00 | 4,690.00 | 3,544 |
| 2026-01-21 | 4,785.00 | 4,785.00 | 4,600.00 | 4,725.00 | 4,725.00 | 1,692 |
| 2026-01-20 | 4,785.00 | 4,785.00 | 4,560.00 | 4,695.00 | 4,695.00 | 3,006 |
| 2026-01-19 | 4,690.00 | 4,750.00 | 4,500.00 | 4,685.00 | 4,685.00 | 5,666 |
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.