222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6,190.00 | 6,390.00 | 5,830.00 | 6,080.00 | 6,080.00 | 200 |
| 2025-04-18 | 6,190.00 | 6,190.00 | 5,810.00 | 6,080.00 | 6,080.00 | 2,134 |
| 2025-04-17 | 6,190.00 | 6,190.00 | 5,810.00 | 5,930.00 | 5,930.00 | 6,599 |
| 2025-04-16 | 5,990.00 | 6,000.00 | 5,760.00 | 6,000.00 | 6,000.00 | 632 |
| 2025-04-15 | 5,690.00 | 5,990.00 | 5,620.00 | 5,780.00 | 5,780.00 | 1,594 |
| 2025-04-14 | 5,880.00 | 5,950.00 | 5,500.00 | 5,760.00 | 5,760.00 | 3,642 |
| 2025-04-11 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,910.00 | 45 |
| 2025-04-10 | 6,190.00 | 6,190.00 | 5,500.00 | 5,890.00 | 5,890.00 | 3,852 |
| 2025-04-09 | 6,170.00 | 6,190.00 | 5,870.00 | 6,090.00 | 6,090.00 | 10,691 |
| 2025-04-08 | 6,130.00 | 6,130.00 | 5,910.00 | 6,060.00 | 6,060.00 | 4,650 |
| 2025-04-07 | 6,080.00 | 6,190.00 | 5,920.00 | 6,060.00 | 6,060.00 | 1,602 |
| 2025-04-04 | 6,000.00 | 6,170.00 | 5,690.00 | 6,080.00 | 6,080.00 | 1,429 |
| 2025-04-03 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,421 |
| 2025-04-02 | 5,200.00 | 5,980.00 | 5,200.00 | 5,980.00 | 5,980.00 | 30,413 |
| 2025-04-01 | 5,650.00 | 5,850.00 | 5,200.00 | 5,200.00 | 5,200.00 | 55,644 |
| 2025-03-31 | 5,580.00 | 5,740.00 | 5,420.00 | 5,680.00 | 5,680.00 | 3,682 |
| 2025-03-28 | 5,600.00 | 5,890.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,137 |
| 2025-03-27 | 6,060.00 | 6,090.00 | 5,610.00 | 5,610.00 | 5,610.00 | 7,723 |
| 2025-03-26 | 5,990.00 | 6,190.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1,910 |
| 2025-03-25 | 6,190.00 | 6,190.00 | 5,750.00 | 5,970.00 | 5,970.00 | 1,496 |
| 2025-03-24 | 6,270.00 | 6,380.00 | 5,800.00 | 6,080.00 | 6,080.00 | 2,427 |
| 2025-03-21 | 6,380.00 | 6,380.00 | 6,100.00 | 6,270.00 | 6,270.00 | 949 |
| 2025-03-20 | 6,400.00 | 6,900.00 | 6,120.00 | 6,340.00 | 6,340.00 | 4,760 |
| 2025-03-19 | 6,400.00 | 6,400.00 | 6,230.00 | 6,260.00 | 6,260.00 | 592 |
| 2025-03-18 | 6,590.00 | 6,590.00 | 6,200.00 | 6,390.00 | 6,390.00 | 1,287 |
| 2025-03-17 | 7,000.00 | 7,000.00 | 6,100.00 | 6,430.00 | 6,430.00 | 8,214 |
| 2025-03-14 | 7,390.00 | 7,500.00 | 6,760.00 | 6,960.00 | 6,960.00 | 5,628 |
| 2025-03-13 | 6,400.00 | 7,030.00 | 6,400.00 | 7,020.00 | 7,020.00 | 15,660 |
| 2025-03-12 | 5,390.00 | 6,120.00 | 5,390.00 | 6,120.00 | 6,120.00 | 10,231 |
| 2025-03-11 | 5,390.00 | 5,390.00 | 5,040.00 | 5,330.00 | 5,330.00 | 2,394 |
| 2025-03-10 | 4,590.00 | 5,280.00 | 4,340.00 | 5,280.00 | 5,280.00 | 3,487 |
| 2025-03-07 | 4,590.00 | 4,595.00 | 4,310.00 | 4,595.00 | 4,595.00 | 48 |
| 2025-03-06 | 4,490.00 | 4,595.00 | 4,250.00 | 4,595.00 | 4,595.00 | 3,690 |
| 2025-03-05 | 4,400.00 | 4,455.00 | 4,395.00 | 4,400.00 | 4,400.00 | 1,081 |
| 2025-03-04 | 4,290.00 | 4,390.00 | 4,115.00 | 4,385.00 | 4,385.00 | 6,847 |
| 2025-02-28 | 4,385.00 | 4,385.00 | 4,105.00 | 4,285.00 | 4,285.00 | 3,616 |
| 2025-02-27 | 4,400.00 | 4,785.00 | 4,000.00 | 4,345.00 | 4,345.00 | 13,752 |
| 2025-02-26 | 4,300.00 | 4,380.00 | 4,000.00 | 4,380.00 | 4,380.00 | 10,848 |
| 2025-02-25 | 4,100.00 | 4,250.00 | 3,965.00 | 4,250.00 | 4,250.00 | 7,015 |
| 2025-02-24 | 3,705.00 | 4,090.00 | 3,705.00 | 4,045.00 | 4,045.00 | 4,196 |
| 2025-02-21 | 4,095.00 | 4,095.00 | 3,645.00 | 3,995.00 | 3,995.00 | 1,539 |
| 2025-02-20 | 4,100.00 | 4,100.00 | 3,960.00 | 4,075.00 | 4,075.00 | 192 |
| 2025-02-19 | 4,090.00 | 4,090.00 | 4,085.00 | 4,085.00 | 4,085.00 | 35 |
| 2025-02-18 | 4,100.00 | 4,195.00 | 3,900.00 | 4,095.00 | 4,095.00 | 514 |
| 2025-02-17 | 4,300.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | 994 |
| 2025-02-14 | 4,400.00 | 4,400.00 | 4,015.00 | 4,290.00 | 4,290.00 | 1,725 |
| 2025-02-13 | 4,400.00 | 4,400.00 | 4,320.00 | 4,320.00 | 4,320.00 | 355 |
| 2025-02-12 | 4,300.00 | 4,395.00 | 4,105.00 | 4,375.00 | 4,375.00 | 817 |
| 2025-02-11 | 3,985.00 | 4,300.00 | 3,810.00 | 4,300.00 | 4,300.00 | 4,984 |
| 2025-02-10 | 4,090.00 | 4,090.00 | 3,800.00 | 3,975.00 | 3,975.00 | 6,408 |
| 2025-02-07 | 4,080.00 | 4,080.00 | 3,915.00 | 4,070.00 | 4,070.00 | 602 |
| 2025-02-06 | 4,100.00 | 4,100.00 | 3,910.00 | 4,060.00 | 4,060.00 | 3,677 |
| 2025-02-05 | 4,090.00 | 4,090.00 | 3,910.00 | 4,030.00 | 4,030.00 | 627 |
| 2025-02-04 | 3,905.00 | 4,035.00 | 3,900.00 | 3,990.00 | 3,990.00 | 4,702 |
| 2025-02-03 | 4,125.00 | 4,125.00 | 3,900.00 | 4,055.00 | 4,055.00 | 4,524 |
| 2025-01-31 | 4,200.00 | 4,200.00 | 4,195.00 | 4,195.00 | 4,195.00 | 224 |
| 2025-01-24 | 4,000.00 | 4,200.00 | 3,990.00 | 4,195.00 | 4,195.00 | 913 |
| 2025-01-23 | 4,000.00 | 4,000.00 | 3,735.00 | 3,880.00 | 3,880.00 | 781 |
| 2025-01-22 | 4,100.00 | 4,100.00 | 3,705.00 | 3,995.00 | 3,995.00 | 5,967 |
| 2025-01-21 | 4,195.00 | 4,195.00 | 3,750.00 | 4,095.00 | 4,095.00 | 5,904 |
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.