222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7,150.00 | 7,270.00 | 7,010.00 | 7,250.00 | 7,250.00 | 3,961 |
| 2025-07-18 | 7,150.00 | 7,160.00 | 7,010.00 | 7,150.00 | 7,150.00 | 1,537 |
| 2025-07-17 | 6,950.00 | 7,150.00 | 6,950.00 | 7,150.00 | 7,150.00 | 1,978 |
| 2025-07-16 | 7,150.00 | 7,150.00 | 6,950.00 | 7,120.00 | 7,120.00 | 253 |
| 2025-07-15 | 7,130.00 | 7,160.00 | 7,120.00 | 7,130.00 | 7,130.00 | 932 |
| 2025-07-14 | 7,110.00 | 7,340.00 | 6,810.00 | 7,160.00 | 7,160.00 | 3,175 |
| 2025-07-11 | 7,320.00 | 7,330.00 | 7,070.00 | 7,300.00 | 7,300.00 | 1,586 |
| 2025-07-10 | 7,020.00 | 7,440.00 | 7,020.00 | 7,280.00 | 7,280.00 | 1,032 |
| 2025-07-09 | 7,190.00 | 7,200.00 | 7,010.00 | 7,170.00 | 7,170.00 | 2,798 |
| 2025-07-08 | 7,140.00 | 7,180.00 | 6,990.00 | 7,120.00 | 7,120.00 | 2,809 |
| 2025-07-07 | 7,060.00 | 7,180.00 | 6,950.00 | 7,140.00 | 7,140.00 | 6,237 |
| 2025-07-04 | 6,990.00 | 7,200.00 | 6,800.00 | 7,060.00 | 7,060.00 | 14,883 |
| 2025-07-03 | 6,780.00 | 6,960.00 | 6,650.00 | 6,820.00 | 6,820.00 | 469 |
| 2025-07-02 | 6,990.00 | 6,990.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1,507 |
| 2025-07-01 | 7,160.00 | 7,160.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,416 |
| 2025-06-30 | 7,100.00 | 7,170.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1,226 |
| 2025-06-27 | 7,100.00 | 7,130.00 | 7,090.00 | 7,100.00 | 7,100.00 | 264 |
| 2025-06-26 | 7,110.00 | 7,190.00 | 7,010.00 | 7,100.00 | 7,100.00 | 441 |
| 2025-06-25 | 7,300.00 | 7,300.00 | 6,930.00 | 7,110.00 | 7,110.00 | 5,606 |
| 2025-06-24 | 7,200.00 | 7,460.00 | 7,200.00 | 7,300.00 | 7,300.00 | 3,359 |
| 2025-06-23 | 7,380.00 | 7,480.00 | 7,000.00 | 7,200.00 | 7,200.00 | 6,246 |
| 2025-06-20 | 7,390.00 | 8,030.00 | 7,010.00 | 7,250.00 | 7,250.00 | 1,532 |
| 2025-06-19 | 7,010.00 | 7,250.00 | 7,010.00 | 7,160.00 | 7,160.00 | 9,412 |
| 2025-06-18 | 7,170.00 | 7,170.00 | 6,800.00 | 6,970.00 | 6,970.00 | 3,777 |
| 2025-06-17 | 7,140.00 | 7,140.00 | 6,830.00 | 6,940.00 | 6,940.00 | 2,489 |
| 2025-06-16 | 7,080.00 | 7,310.00 | 6,990.00 | 7,000.00 | 7,000.00 | 4,029 |
| 2025-06-13 | 6,920.00 | 7,150.00 | 6,600.00 | 7,080.00 | 7,080.00 | 3,874 |
| 2025-06-12 | 7,160.00 | 7,160.00 | 6,600.00 | 6,940.00 | 6,940.00 | 2,985 |
| 2025-06-11 | 6,940.00 | 7,170.00 | 6,820.00 | 6,820.00 | 6,820.00 | 718 |
| 2025-06-10 | 6,110.00 | 7,100.00 | 6,110.00 | 6,880.00 | 6,880.00 | 1,312 |
| 2025-06-09 | 7,060.00 | 7,170.00 | 6,820.00 | 7,090.00 | 7,090.00 | 1,124 |
| 2025-06-05 | 7,180.00 | 7,180.00 | 6,800.00 | 7,060.00 | 7,060.00 | 3,914 |
| 2025-06-04 | 6,800.00 | 7,210.00 | 6,770.00 | 7,130.00 | 7,130.00 | 3,256 |
| 2025-06-02 | 6,790.00 | 6,790.00 | 6,220.00 | 6,520.00 | 6,520.00 | 1,751 |
| 2025-05-30 | 6,990.00 | 6,990.00 | 6,500.00 | 6,720.00 | 6,720.00 | 10,938 |
| 2025-05-29 | 6,980.00 | 6,980.00 | 6,510.00 | 6,870.00 | 6,870.00 | 4,109 |
| 2025-05-28 | 7,570.00 | 7,570.00 | 6,800.00 | 6,960.00 | 6,960.00 | 1,161 |
| 2025-05-27 | 7,200.00 | 7,200.00 | 6,800.00 | 6,940.00 | 6,940.00 | 2,257 |
| 2025-05-26 | 7,370.00 | 7,370.00 | 6,830.00 | 7,080.00 | 7,080.00 | 932 |
| 2025-05-23 | 7,200.00 | 7,200.00 | 6,900.00 | 7,130.00 | 7,130.00 | 196 |
| 2025-05-22 | 7,200.00 | 7,400.00 | 6,810.00 | 7,160.00 | 7,160.00 | 521 |
| 2025-05-21 | 7,190.00 | 7,190.00 | 6,930.00 | 7,180.00 | 7,180.00 | 361 |
| 2025-05-20 | 7,490.00 | 7,490.00 | 6,920.00 | 7,030.00 | 7,030.00 | 4,019 |
| 2025-05-19 | 7,140.00 | 7,500.00 | 7,140.00 | 7,380.00 | 7,380.00 | 7,056 |
| 2025-05-16 | 7,190.00 | 7,190.00 | 6,900.00 | 7,140.00 | 7,140.00 | 667 |
| 2025-05-15 | 6,800.00 | 6,970.00 | 6,800.00 | 6,940.00 | 6,940.00 | 1,838 |
| 2025-05-14 | 6,770.00 | 6,780.00 | 6,460.00 | 6,770.00 | 6,770.00 | 1,375 |
| 2025-05-13 | 6,590.00 | 6,600.00 | 6,540.00 | 6,600.00 | 6,600.00 | 2,527 |
| 2025-05-12 | 6,320.00 | 6,500.00 | 6,320.00 | 6,450.00 | 6,450.00 | 13,491 |
| 2025-05-09 | 6,380.00 | 6,570.00 | 6,200.00 | 6,330.00 | 6,330.00 | 3,337 |
| 2025-05-08 | 6,390.00 | 6,400.00 | 6,120.00 | 6,310.00 | 6,310.00 | 1,117 |
| 2025-05-07 | 6,390.00 | 6,390.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3,862 |
| 2025-05-02 | 6,180.00 | 6,400.00 | 5,850.00 | 6,180.00 | 6,180.00 | 4,813 |
| 2025-04-30 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 365 |
| 2025-04-29 | 6,190.00 | 6,190.00 | 5,800.00 | 6,050.00 | 6,050.00 | 5,240 |
| 2025-04-28 | 6,070.00 | 6,180.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1,096 |
| 2025-04-25 | 6,070.00 | 6,670.00 | 5,940.00 | 6,070.00 | 6,070.00 | 3,307 |
| 2025-04-24 | 6,030.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 122 |
| 2025-04-23 | 6,110.00 | 6,190.00 | 6,000.00 | 6,170.00 | 6,170.00 | 2,159 |
| 2025-04-22 | 6,170.00 | 6,180.00 | 6,070.00 | 6,080.00 | 6,080.00 | 2,349 |
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.