222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6,390.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,250 |
| 2025-10-20 | 6,590.00 | 6,590.00 | 6,000.00 | 6,380.00 | 6,380.00 | 1,604 |
| 2025-10-17 | 6,790.00 | 6,790.00 | 6,200.00 | 6,450.00 | 6,450.00 | 2,012 |
| 2025-10-16 | 6,770.00 | 6,770.00 | 6,270.00 | 6,600.00 | 6,600.00 | 2,172 |
| 2025-10-15 | 6,850.00 | 6,850.00 | 6,530.00 | 6,770.00 | 6,770.00 | 1,463 |
| 2025-10-14 | 6,950.00 | 6,950.00 | 6,420.00 | 6,860.00 | 6,860.00 | 234 |
| 2025-10-13 | 6,390.00 | 6,930.00 | 6,020.00 | 6,900.00 | 6,900.00 | 967 |
| 2025-10-10 | 6,590.00 | 6,590.00 | 6,000.00 | 6,390.00 | 6,390.00 | 782 |
| 2025-10-02 | 5,990.00 | 6,600.00 | 5,940.00 | 6,600.00 | 6,600.00 | 1,256 |
| 2025-10-01 | 5,970.00 | 5,970.00 | 5,710.00 | 5,950.00 | 5,950.00 | 1,269 |
| 2025-09-30 | 5,600.00 | 5,990.00 | 5,570.00 | 5,880.00 | 5,880.00 | 553 |
| 2025-09-29 | 5,990.00 | 5,990.00 | 5,400.00 | 5,830.00 | 5,830.00 | 979 |
| 2025-09-26 | 5,990.00 | 5,990.00 | 5,810.00 | 5,930.00 | 5,930.00 | 260 |
| 2025-09-25 | 5,960.00 | 6,190.00 | 5,800.00 | 5,990.00 | 5,990.00 | 692 |
| 2025-09-24 | 5,570.00 | 5,900.00 | 5,570.00 | 5,870.00 | 5,870.00 | 738 |
| 2025-09-23 | 5,980.00 | 5,980.00 | 5,420.00 | 5,760.00 | 5,760.00 | 3,671 |
| 2025-09-22 | 6,550.00 | 6,550.00 | 5,810.00 | 5,990.00 | 5,990.00 | 13,283 |
| 2025-09-19 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0 |
| 2025-09-18 | 6,680.00 | 6,690.00 | 6,240.00 | 6,490.00 | 6,490.00 | 1,304 |
| 2025-09-17 | 6,590.00 | 6,610.00 | 6,250.00 | 6,610.00 | 6,610.00 | 890 |
| 2025-09-16 | 6,140.00 | 6,570.00 | 6,140.00 | 6,470.00 | 6,470.00 | 746 |
| 2025-09-15 | 6,200.00 | 6,370.00 | 6,000.00 | 6,180.00 | 6,180.00 | 332 |
| 2025-09-12 | 6,420.00 | 6,760.00 | 5,780.00 | 6,140.00 | 6,140.00 | 5,353 |
| 2025-09-11 | 6,870.00 | 6,890.00 | 6,420.00 | 6,790.00 | 6,790.00 | 340 |
| 2025-09-10 | 6,640.00 | 6,820.00 | 6,640.00 | 6,800.00 | 6,800.00 | 831 |
| 2025-09-09 | 6,670.00 | 6,670.00 | 6,410.00 | 6,600.00 | 6,600.00 | 333 |
| 2025-09-08 | 6,600.00 | 6,700.00 | 6,400.00 | 6,590.00 | 6,590.00 | 922 |
| 2025-09-05 | 6,730.00 | 6,730.00 | 6,220.00 | 6,550.00 | 6,550.00 | 1,834 |
| 2025-09-04 | 6,600.00 | 6,790.00 | 6,310.00 | 6,700.00 | 6,700.00 | 2,702 |
| 2025-09-03 | 7,140.00 | 7,140.00 | 6,360.00 | 6,740.00 | 6,740.00 | 6,741 |
| 2025-09-02 | 7,000.00 | 7,450.00 | 6,990.00 | 6,990.00 | 6,990.00 | 985 |
| 2025-09-01 | 7,190.00 | 7,190.00 | 6,700.00 | 7,000.00 | 7,000.00 | 1,622 |
| 2025-08-29 | 7,580.00 | 7,580.00 | 6,840.00 | 7,000.00 | 7,000.00 | 4,706 |
| 2025-08-28 | 7,570.00 | 7,570.00 | 7,420.00 | 7,480.00 | 7,480.00 | 168 |
| 2025-08-27 | 7,650.00 | 7,650.00 | 7,260.00 | 7,440.00 | 7,440.00 | 2,170 |
| 2025-08-26 | 7,400.00 | 7,670.00 | 7,400.00 | 7,660.00 | 7,660.00 | 626 |
| 2025-08-25 | 8,140.00 | 8,140.00 | 7,400.00 | 7,740.00 | 7,740.00 | 4,070 |
| 2025-08-22 | 7,790.00 | 8,060.00 | 7,600.00 | 8,020.00 | 8,020.00 | 4,513 |
| 2025-08-21 | 7,690.00 | 7,690.00 | 7,330.00 | 7,620.00 | 7,620.00 | 103 |
| 2025-08-20 | 7,570.00 | 7,580.00 | 7,210.00 | 7,580.00 | 7,580.00 | 2,911 |
| 2025-08-19 | 7,590.00 | 7,590.00 | 7,300.00 | 7,480.00 | 7,480.00 | 1,600 |
| 2025-08-18 | 7,860.00 | 7,860.00 | 7,300.00 | 7,580.00 | 7,580.00 | 8,320 |
| 2025-08-14 | 7,600.00 | 7,950.00 | 7,410.00 | 7,800.00 | 7,800.00 | 3,879 |
| 2025-08-13 | 7,770.00 | 7,990.00 | 7,420.00 | 7,790.00 | 7,790.00 | 2,531 |
| 2025-08-12 | 7,790.00 | 7,890.00 | 7,220.00 | 7,690.00 | 7,690.00 | 4,833 |
| 2025-08-11 | 8,000.00 | 8,000.00 | 7,530.00 | 7,790.00 | 7,790.00 | 4,912 |
| 2025-08-08 | 8,080.00 | 8,290.00 | 8,000.00 | 8,140.00 | 8,140.00 | 2,601 |
| 2025-08-07 | 8,360.00 | 8,360.00 | 8,060.00 | 8,250.00 | 8,250.00 | 3,001 |
| 2025-08-06 | 8,380.00 | 8,390.00 | 7,900.00 | 8,260.00 | 8,260.00 | 6,228 |
| 2025-08-05 | 8,200.00 | 8,560.00 | 8,160.00 | 8,380.00 | 8,380.00 | 2,459 |
| 2025-08-04 | 8,000.00 | 8,190.00 | 7,800.00 | 8,160.00 | 8,160.00 | 8,232 |
| 2025-08-01 | 7,030.00 | 7,750.00 | 7,030.00 | 7,740.00 | 7,740.00 | 7,742 |
| 2025-07-31 | 7,260.00 | 7,300.00 | 7,030.00 | 7,210.00 | 7,210.00 | 1,364 |
| 2025-07-30 | 7,200.00 | 7,490.00 | 7,000.00 | 7,270.00 | 7,270.00 | 10,418 |
| 2025-07-29 | 7,310.00 | 7,310.00 | 7,000.00 | 7,250.00 | 7,250.00 | 5,508 |
| 2025-07-28 | 7,290.00 | 7,350.00 | 7,240.00 | 7,300.00 | 7,300.00 | 3,322 |
| 2025-07-25 | 7,370.00 | 7,370.00 | 7,290.00 | 7,290.00 | 7,290.00 | 2,098 |
| 2025-07-24 | 7,300.00 | 7,330.00 | 7,200.00 | 7,300.00 | 7,300.00 | 6,846 |
| 2025-07-23 | 7,300.00 | 7,350.00 | 7,020.00 | 7,300.00 | 7,300.00 | 10,220 |
| 2025-07-22 | 7,340.00 | 7,350.00 | 7,260.00 | 7,300.00 | 7,300.00 | 3,733 |
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.