222670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,580.00 | 5,580.00 | 5,160.00 | 5,540.00 | 5,540.00 | 1,897 |
| 2024-10-22 | 5,600.00 | 5,700.00 | 5,240.00 | 5,530.00 | 5,530.00 | 689 |
| 2024-10-21 | 5,790.00 | 5,790.00 | 5,400.00 | 5,500.00 | 5,500.00 | 745 |
| 2024-10-18 | 5,790.00 | 5,950.00 | 5,440.00 | 5,760.00 | 5,760.00 | 200 |
| 2024-10-17 | 5,590.00 | 5,990.00 | 5,250.00 | 5,800.00 | 5,800.00 | 2,391 |
| 2024-10-16 | 5,990.00 | 5,990.00 | 5,250.00 | 5,590.00 | 5,590.00 | 2,102 |
| 2024-10-15 | 6,190.00 | 6,190.00 | 5,490.00 | 5,800.00 | 5,800.00 | 5,227 |
| 2024-10-14 | 6,590.00 | 6,590.00 | 6,000.00 | 6,180.00 | 6,180.00 | 840 |
| 2024-10-11 | 6,690.00 | 6,690.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1,439 |
| 2024-10-10 | 7,260.00 | 7,390.00 | 6,350.00 | 6,670.00 | 6,670.00 | 4,454 |
| 2024-10-08 | 7,950.00 | 7,950.00 | 6,600.00 | 7,260.00 | 7,260.00 | 6,568 |
| 2024-10-07 | 6,190.00 | 7,010.00 | 6,190.00 | 7,010.00 | 7,010.00 | 11,583 |
| 2024-10-04 | 5,980.00 | 6,110.00 | 5,430.00 | 6,100.00 | 6,100.00 | 6,554 |
| 2024-10-02 | 5,990.00 | 5,990.00 | 5,710.00 | 5,860.00 | 5,860.00 | 16 |
| 2024-09-30 | 5,990.00 | 5,990.00 | 5,760.00 | 5,820.00 | 5,820.00 | 260 |
| 2024-09-27 | 5,990.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | 2,046 |
| 2024-09-26 | 5,990.00 | 6,370.00 | 5,600.00 | 5,860.00 | 5,860.00 | 570 |
| 2024-09-25 | 5,090.00 | 5,690.00 | 5,070.00 | 5,690.00 | 5,690.00 | 3,928 |
| 2024-09-24 | 4,495.00 | 4,955.00 | 4,300.00 | 4,955.00 | 4,955.00 | 15,085 |
| 2024-09-23 | 4,600.00 | 4,900.00 | 4,305.00 | 4,310.00 | 4,310.00 | 876 |
| 2024-09-20 | 4,995.00 | 4,995.00 | 4,700.00 | 4,895.00 | 4,895.00 | 75 |
| 2024-09-19 | 4,700.00 | 4,970.00 | 4,600.00 | 4,890.00 | 4,890.00 | 271 |
| 2024-09-13 | 4,895.00 | 4,950.00 | 4,000.00 | 4,600.00 | 4,600.00 | 5,028 |
| 2024-09-12 | 5,200.00 | 5,370.00 | 4,480.00 | 4,695.00 | 4,695.00 | 2,876 |
| 2024-09-11 | 5,380.00 | 5,380.00 | 5,000.00 | 5,260.00 | 5,260.00 | 81 |
| 2024-09-10 | 5,350.00 | 5,350.00 | 5,020.00 | 5,340.00 | 5,340.00 | 12 |
| 2024-09-09 | 5,390.00 | 5,390.00 | 5,100.00 | 5,360.00 | 5,360.00 | 308 |
| 2024-09-06 | 5,370.00 | 5,370.00 | 5,070.00 | 5,360.00 | 5,360.00 | 546 |
| 2024-09-05 | 5,390.00 | 5,390.00 | 5,020.00 | 5,360.00 | 5,360.00 | 186 |
| 2024-09-04 | 5,380.00 | 5,380.00 | 5,060.00 | 5,350.00 | 5,350.00 | 94 |
| 2024-09-03 | 5,390.00 | 5,390.00 | 5,260.00 | 5,390.00 | 5,390.00 | 108 |
| 2024-09-02 | 5,390.00 | 5,400.00 | 5,200.00 | 5,390.00 | 5,390.00 | 363 |
| 2024-08-30 | 5,390.00 | 5,390.00 | 5,230.00 | 5,380.00 | 5,380.00 | 90 |
| 2024-08-29 | 5,390.00 | 5,590.00 | 5,190.00 | 5,370.00 | 5,370.00 | 383 |
| 2024-08-28 | 5,390.00 | 5,390.00 | 5,230.00 | 5,340.00 | 5,340.00 | 16 |
| 2024-08-27 | 5,370.00 | 5,370.00 | 5,160.00 | 5,330.00 | 5,330.00 | 195 |
| 2024-08-26 | 5,390.00 | 5,390.00 | 5,380.00 | 5,380.00 | 5,380.00 | 3 |
| 2024-08-23 | 5,120.00 | 5,390.00 | 5,090.00 | 5,370.00 | 5,370.00 | 535 |
| 2024-08-22 | 5,230.00 | 5,230.00 | 5,010.00 | 5,130.00 | 5,130.00 | 167 |
| 2024-08-21 | 5,400.00 | 5,400.00 | 5,230.00 | 5,230.00 | 5,230.00 | 15 |
| 2024-08-20 | 5,270.00 | 5,270.00 | 5,230.00 | 5,230.00 | 5,230.00 | 8 |
| 2024-08-19 | 5,390.00 | 5,390.00 | 5,080.00 | 5,330.00 | 5,330.00 | 152 |
| 2024-08-16 | 5,300.00 | 5,300.00 | 5,050.00 | 5,140.00 | 5,140.00 | 256 |
| 2024-08-14 | 5,390.00 | 5,390.00 | 5,170.00 | 5,310.00 | 5,310.00 | 311 |
| 2024-08-13 | 5,200.00 | 5,200.00 | 5,040.00 | 5,090.00 | 5,090.00 | 140 |
| 2024-08-12 | 5,380.00 | 5,380.00 | 5,020.00 | 5,200.00 | 5,200.00 | 145 |
| 2024-08-09 | 5,330.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,210.00 | 289 |
| 2024-08-08 | 5,240.00 | 5,240.00 | 5,080.00 | 5,220.00 | 5,220.00 | 480 |
| 2024-08-07 | 5,200.00 | 5,370.00 | 5,200.00 | 5,250.00 | 5,250.00 | 90 |
| 2024-08-06 | 5,200.00 | 5,390.00 | 5,000.00 | 5,230.00 | 5,230.00 | 32 |
| 2024-08-05 | 5,390.00 | 5,390.00 | 5,000.00 | 5,240.00 | 5,240.00 | 157 |
| 2024-08-02 | 5,310.00 | 5,320.00 | 5,050.00 | 5,250.00 | 5,250.00 | 606 |
| 2024-08-01 | 5,340.00 | 5,800.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1,429 |
| 2024-07-31 | 5,340.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,340.00 | 560 |
| 2024-07-30 | 5,300.00 | 5,420.00 | 5,200.00 | 5,340.00 | 5,340.00 | 1,084 |
| 2024-07-29 | 5,300.00 | 5,430.00 | 5,300.00 | 5,420.00 | 5,420.00 | 201 |
| 2024-07-26 | 5,440.00 | 5,440.00 | 5,270.00 | 5,300.00 | 5,300.00 | 757 |
| 2024-07-25 | 5,400.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | 414 |
| 2024-07-24 | 5,370.00 | 5,600.00 | 5,200.00 | 5,450.00 | 5,450.00 | 993 |
| 2024-07-23 | 5,030.00 | 5,340.00 | 5,010.00 | 5,310.00 | 5,310.00 | 1,832 |
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.