222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4,195.00 | 4,195.00 | 3,920.00 | 4,180.00 | 4,180.00 | 787 |
| 2025-01-17 | 4,000.00 | 4,200.00 | 3,950.00 | 4,190.00 | 4,190.00 | 832 |
| 2025-01-16 | 4,000.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 911 |
| 2025-01-15 | 3,895.00 | 4,000.00 | 3,850.00 | 3,995.00 | 3,995.00 | 805 |
| 2025-01-14 | 3,800.00 | 3,885.00 | 3,795.00 | 3,885.00 | 3,885.00 | 1,739 |
| 2025-01-13 | 3,575.00 | 3,800.00 | 3,560.00 | 3,800.00 | 3,800.00 | 1,135 |
| 2025-01-10 | 3,700.00 | 3,700.00 | 3,460.00 | 3,580.00 | 3,580.00 | 63 |
| 2025-01-09 | 3,600.00 | 3,600.00 | 3,430.00 | 3,585.00 | 3,585.00 | 258 |
| 2025-01-08 | 3,640.00 | 3,640.00 | 3,400.00 | 3,600.00 | 3,600.00 | 445 |
| 2025-01-07 | 3,685.00 | 3,685.00 | 3,410.00 | 3,645.00 | 3,645.00 | 1,204 |
| 2025-01-06 | 3,930.00 | 3,930.00 | 3,360.00 | 3,680.00 | 3,680.00 | 6,437 |
| 2025-01-03 | 3,995.00 | 4,000.00 | 3,720.00 | 3,940.00 | 3,940.00 | 667 |
| 2025-01-02 | 3,995.00 | 3,995.00 | 3,970.00 | 3,970.00 | 3,970.00 | 254 |
| 2024-12-30 | 3,970.00 | 3,995.00 | 3,735.00 | 3,970.00 | 3,970.00 | 427 |
| 2024-12-27 | 3,995.00 | 4,000.00 | 3,815.00 | 3,970.00 | 3,970.00 | 430 |
| 2024-12-26 | 4,000.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1,108 |
| 2024-12-24 | 4,000.00 | 4,000.00 | 3,715.00 | 4,000.00 | 4,000.00 | 692 |
| 2024-12-23 | 4,085.00 | 4,085.00 | 3,810.00 | 3,985.00 | 3,985.00 | 633 |
| 2024-12-20 | 3,835.00 | 4,030.00 | 3,810.00 | 3,975.00 | 3,975.00 | 294 |
| 2024-12-19 | 4,085.00 | 4,085.00 | 3,950.00 | 3,995.00 | 3,995.00 | 193 |
| 2024-12-18 | 4,000.00 | 4,000.00 | 3,800.00 | 3,990.00 | 3,990.00 | 24 |
| 2024-12-17 | 4,200.00 | 4,200.00 | 3,600.00 | 3,935.00 | 3,935.00 | 2,862 |
| 2024-12-16 | 4,020.00 | 4,200.00 | 3,950.00 | 4,180.00 | 4,180.00 | 1,770 |
| 2024-12-13 | 4,100.00 | 4,400.00 | 4,000.00 | 4,235.00 | 4,235.00 | 2,397 |
| 2024-12-12 | 4,300.00 | 4,350.00 | 4,200.00 | 4,350.00 | 4,350.00 | 281 |
| 2024-12-11 | 4,480.00 | 4,480.00 | 4,205.00 | 4,475.00 | 4,475.00 | 379 |
| 2024-12-10 | 4,495.00 | 4,495.00 | 4,490.00 | 4,490.00 | 4,490.00 | 121 |
| 2024-12-09 | 4,600.00 | 4,600.00 | 4,210.00 | 4,495.00 | 4,495.00 | 139 |
| 2024-12-06 | 4,490.00 | 4,595.00 | 4,300.00 | 4,595.00 | 4,595.00 | 267 |
| 2024-12-05 | 4,690.00 | 4,690.00 | 4,300.00 | 4,480.00 | 4,480.00 | 1,272 |
| 2024-12-04 | 4,790.00 | 4,800.00 | 4,400.00 | 4,675.00 | 4,675.00 | 1,550 |
| 2024-12-03 | 4,790.00 | 4,970.00 | 4,520.00 | 4,800.00 | 4,800.00 | 2,234 |
| 2024-12-02 | 4,580.00 | 4,790.00 | 4,500.00 | 4,790.00 | 4,790.00 | 2,215 |
| 2024-11-29 | 4,690.00 | 4,690.00 | 4,400.00 | 4,590.00 | 4,590.00 | 844 |
| 2024-11-28 | 4,550.00 | 4,785.00 | 4,415.00 | 4,650.00 | 4,650.00 | 338 |
| 2024-11-27 | 4,790.00 | 4,790.00 | 4,500.00 | 4,755.00 | 4,755.00 | 290 |
| 2024-11-26 | 4,985.00 | 4,985.00 | 4,500.00 | 4,835.00 | 4,835.00 | 369 |
| 2024-11-25 | 4,515.00 | 5,090.00 | 4,025.00 | 4,745.00 | 4,745.00 | 6,527 |
| 2024-11-22 | 4,985.00 | 4,985.00 | 4,600.00 | 4,730.00 | 4,730.00 | 1,482 |
| 2024-11-21 | 4,900.00 | 4,990.00 | 4,400.00 | 4,990.00 | 4,990.00 | 3,812 |
| 2024-11-20 | 4,900.00 | 4,985.00 | 4,700.00 | 4,935.00 | 4,935.00 | 1,274 |
| 2024-11-19 | 4,950.00 | 4,955.00 | 4,700.00 | 4,900.00 | 4,900.00 | 948 |
| 2024-11-18 | 4,700.00 | 5,000.00 | 4,590.00 | 4,955.00 | 4,955.00 | 1,900 |
| 2024-11-15 | 4,605.00 | 4,880.00 | 4,500.00 | 4,780.00 | 4,780.00 | 1,085 |
| 2024-11-14 | 4,975.00 | 4,980.00 | 4,700.00 | 4,895.00 | 4,895.00 | 504 |
| 2024-11-13 | 4,985.00 | 4,985.00 | 4,800.00 | 4,895.00 | 4,895.00 | 587 |
| 2024-11-12 | 4,405.00 | 4,995.00 | 4,405.00 | 4,980.00 | 4,980.00 | 1,052 |
| 2024-11-11 | 4,900.00 | 4,900.00 | 4,500.00 | 4,695.00 | 4,695.00 | 2,518 |
| 2024-11-08 | 4,890.00 | 4,890.00 | 4,600.00 | 4,845.00 | 4,845.00 | 203 |
| 2024-11-07 | 4,890.00 | 4,890.00 | 4,600.00 | 4,795.00 | 4,795.00 | 262 |
| 2024-11-06 | 4,895.00 | 4,895.00 | 4,650.00 | 4,840.00 | 4,840.00 | 695 |
| 2024-11-05 | 4,900.00 | 4,995.00 | 4,600.00 | 4,890.00 | 4,890.00 | 1,772 |
| 2024-11-04 | 5,090.00 | 5,090.00 | 4,700.00 | 4,900.00 | 4,900.00 | 703 |
| 2024-11-01 | 5,090.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 102 |
| 2024-10-31 | 5,290.00 | 5,290.00 | 4,700.00 | 5,010.00 | 5,010.00 | 2,328 |
| 2024-10-30 | 5,200.00 | 5,200.00 | 5,170.00 | 5,180.00 | 5,180.00 | 208 |
| 2024-10-29 | 5,180.00 | 5,180.00 | 5,000.00 | 5,130.00 | 5,130.00 | 898 |
| 2024-10-28 | 5,500.00 | 5,550.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,927 |
| 2024-10-25 | 5,580.00 | 5,580.00 | 5,000.00 | 5,440.00 | 5,440.00 | 1,504 |
| 2024-10-24 | 5,590.00 | 5,590.00 | 5,000.00 | 5,420.00 | 5,420.00 | 1,336 |
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.