222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2,673 |
| 2026-01-15 | 4,900.00 | 4,900.00 | 4,700.00 | 4,860.00 | 4,860.00 | 3,416 |
| 2026-01-14 | 4,870.00 | 4,870.00 | 4,860.00 | 4,860.00 | 4,860.00 | 236 |
| 2026-01-13 | 4,900.00 | 4,900.00 | 4,700.00 | 4,875.00 | 4,875.00 | 1,343 |
| 2026-01-12 | 4,900.00 | 4,900.00 | 4,610.00 | 4,850.00 | 4,850.00 | 1,413 |
| 2026-01-09 | 4,900.00 | 4,900.00 | 4,760.00 | 4,880.00 | 4,880.00 | 512 |
| 2026-01-08 | 4,885.00 | 4,885.00 | 4,695.00 | 4,855.00 | 4,855.00 | 228 |
| 2026-01-07 | 5,090.00 | 5,090.00 | 4,290.00 | 4,895.00 | 4,895.00 | 8,283 |
| 2026-01-06 | 4,990.00 | 5,090.00 | 4,965.00 | 5,030.00 | 5,030.00 | 926 |
| 2026-01-05 | 4,990.00 | 5,070.00 | 4,840.00 | 4,990.00 | 4,990.00 | 1,490 |
| 2026-01-02 | 5,020.00 | 5,150.00 | 4,810.00 | 4,990.00 | 4,990.00 | 1,349 |
| 2025-12-30 | 5,170.00 | 5,170.00 | 5,100.00 | 5,100.00 | 5,100.00 | 103 |
| 2025-12-29 | 5,010.00 | 5,250.00 | 5,000.00 | 5,130.00 | 5,130.00 | 1,032 |
| 2025-12-26 | 5,200.00 | 5,290.00 | 5,010.00 | 5,160.00 | 5,160.00 | 754 |
| 2025-12-24 | 5,370.00 | 5,370.00 | 4,930.00 | 5,170.00 | 5,170.00 | 961 |
| 2025-12-23 | 5,180.00 | 5,190.00 | 5,030.00 | 5,080.00 | 5,080.00 | 1,943 |
| 2025-12-22 | 5,280.00 | 5,280.00 | 5,050.00 | 5,190.00 | 5,190.00 | 651 |
| 2025-12-19 | 5,190.00 | 5,290.00 | 5,030.00 | 5,090.00 | 5,090.00 | 469 |
| 2025-12-18 | 5,180.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 33 |
| 2025-12-17 | 5,160.00 | 5,190.00 | 4,980.00 | 5,130.00 | 5,130.00 | 1,148 |
| 2025-12-16 | 5,110.00 | 5,110.00 | 5,080.00 | 5,080.00 | 5,080.00 | 357 |
| 2025-12-15 | 5,100.00 | 5,140.00 | 4,915.00 | 5,060.00 | 5,060.00 | 444 |
| 2025-12-12 | 5,030.00 | 5,070.00 | 4,810.00 | 5,040.00 | 5,040.00 | 3,436 |
| 2025-12-11 | 5,170.00 | 5,170.00 | 4,900.00 | 5,040.00 | 5,040.00 | 1,320 |
| 2025-12-10 | 5,150.00 | 5,150.00 | 4,915.00 | 5,080.00 | 5,080.00 | 641 |
| 2025-12-09 | 5,140.00 | 5,140.00 | 5,000.00 | 5,010.00 | 5,010.00 | 1,553 |
| 2025-12-08 | 5,010.00 | 5,350.00 | 5,000.00 | 5,160.00 | 5,160.00 | 7,251 |
| 2025-12-05 | 5,040.00 | 5,290.00 | 5,040.00 | 5,290.00 | 5,290.00 | 557 |
| 2025-12-04 | 5,580.00 | 5,580.00 | 4,910.00 | 5,170.00 | 5,170.00 | 12,085 |
| 2025-12-03 | 5,570.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,440.00 | 441 |
| 2025-12-02 | 5,390.00 | 5,580.00 | 5,380.00 | 5,390.00 | 5,390.00 | 136 |
| 2025-12-01 | 5,450.00 | 5,500.00 | 5,070.00 | 5,210.00 | 5,210.00 | 1,390 |
| 2025-11-28 | 5,150.00 | 5,700.00 | 5,150.00 | 5,510.00 | 5,510.00 | 659 |
| 2025-11-27 | 4,890.00 | 5,190.00 | 4,890.00 | 5,190.00 | 5,190.00 | 8,001 |
| 2025-11-26 | 5,160.00 | 5,180.00 | 4,310.00 | 4,850.00 | 4,850.00 | 6,650 |
| 2025-11-25 | 5,140.00 | 5,170.00 | 5,000.00 | 5,050.00 | 5,050.00 | 3,588 |
| 2025-11-24 | 4,905.00 | 5,190.00 | 4,900.00 | 5,140.00 | 5,140.00 | 980 |
| 2025-11-21 | 5,090.00 | 5,190.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1,579 |
| 2025-11-20 | 5,010.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1,697 |
| 2025-11-19 | 5,320.00 | 5,350.00 | 5,020.00 | 5,160.00 | 5,160.00 | 156 |
| 2025-11-18 | 5,330.00 | 5,330.00 | 5,000.00 | 5,200.00 | 5,200.00 | 433 |
| 2025-11-17 | 5,370.00 | 5,370.00 | 5,010.00 | 5,240.00 | 5,240.00 | 2,379 |
| 2025-11-14 | 5,370.00 | 5,380.00 | 5,000.00 | 5,320.00 | 5,320.00 | 4,813 |
| 2025-11-13 | 5,370.00 | 5,390.00 | 5,060.00 | 5,390.00 | 5,390.00 | 384 |
| 2025-11-12 | 5,530.00 | 5,530.00 | 5,000.00 | 5,370.00 | 5,370.00 | 1,821 |
| 2025-11-11 | 5,100.00 | 5,550.00 | 4,920.00 | 5,550.00 | 5,550.00 | 1,008 |
| 2025-11-10 | 5,000.00 | 5,150.00 | 4,925.00 | 5,120.00 | 5,120.00 | 3,036 |
| 2025-11-07 | 5,170.00 | 5,170.00 | 4,810.00 | 5,150.00 | 5,150.00 | 1,613 |
| 2025-11-06 | 5,220.00 | 5,540.00 | 5,000.00 | 5,170.00 | 5,170.00 | 3,545 |
| 2025-11-05 | 5,040.00 | 5,430.00 | 5,040.00 | 5,360.00 | 5,360.00 | 1,095 |
| 2025-11-04 | 5,530.00 | 5,740.00 | 4,800.00 | 5,470.00 | 5,470.00 | 2,328 |
| 2025-11-03 | 5,650.00 | 5,800.00 | 5,410.00 | 5,640.00 | 5,640.00 | 1,747 |
| 2025-10-31 | 5,900.00 | 6,000.00 | 5,560.00 | 5,790.00 | 5,790.00 | 2,375 |
| 2025-10-30 | 6,000.00 | 6,190.00 | 5,660.00 | 5,870.00 | 5,870.00 | 552 |
| 2025-10-29 | 5,980.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 929 |
| 2025-10-28 | 5,990.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 697 |
| 2025-10-27 | 5,950.00 | 6,150.00 | 5,660.00 | 6,040.00 | 6,040.00 | 2,120 |
| 2025-10-24 | 6,150.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 388 |
| 2025-10-23 | 6,150.00 | 6,150.00 | 5,810.00 | 6,100.00 | 6,100.00 | 152 |
| 2025-10-22 | 6,370.00 | 6,380.00 | 5,850.00 | 6,140.00 | 6,140.00 | 1,804 |
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.