227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 765.00 | 999.00 | 765.00 | 939.00 | 1,878.00 | 121 |
| 2022-11-04 | 968.00 | 968.00 | 900.00 | 900.00 | 1,800.00 | 4 |
| 2022-11-03 | 770.00 | 883.00 | 670.00 | 850.00 | 1,700.00 | 747 |
| 2022-11-02 | 765.00 | 987.00 | 765.00 | 770.00 | 1,540.00 | 5,676 |
| 2022-11-01 | 977.00 | 977.00 | 730.00 | 899.00 | 1,798.00 | 8,564 |
| 2022-10-31 | 996.00 | 996.00 | 850.00 | 852.00 | 1,704.00 | 381 |
| 2022-10-28 | 999.00 | 999.00 | 999.00 | 999.00 | 1,998.00 | 0 |
| 2022-10-27 | 1,040.00 | 1,040.00 | 788.00 | 915.00 | 1,830.00 | 2,356 |
| 2022-10-26 | 1,010.00 | 1,010.00 | 781.00 | 926.00 | 1,852.00 | 2,824 |
| 2022-10-25 | 983.00 | 983.00 | 784.00 | 918.00 | 1,836.00 | 289 |
| 2022-10-24 | 1,020.00 | 1,020.00 | 783.00 | 919.00 | 1,838.00 | 225 |
| 2022-10-21 | 948.00 | 948.00 | 760.00 | 919.00 | 1,838.00 | 815 |
| 2022-10-20 | 1,000.00 | 1,000.00 | 840.00 | 880.00 | 1,760.00 | 3,126 |
| 2022-10-19 | 1,065.00 | 1,065.00 | 815.00 | 988.00 | 1,976.00 | 8 |
| 2022-10-18 | 1,055.00 | 1,055.00 | 950.00 | 950.00 | 1,900.00 | 208 |
| 2022-10-17 | 1,090.00 | 1,090.00 | 811.00 | 947.00 | 1,894.00 | 16 |
| 2022-10-14 | 987.00 | 987.00 | 758.00 | 948.00 | 1,896.00 | 8 |
| 2022-10-13 | 816.00 | 889.00 | 694.00 | 889.00 | 1,778.00 | 17,248 |
| 2022-10-12 | 1,090.00 | 1,090.00 | 816.00 | 816.00 | 1,632.00 | 10,440 |
| 2022-10-11 | 1,050.00 | 1,050.00 | 895.00 | 959.00 | 1,918.00 | 5,428 |
| 2022-10-07 | 1,050.00 | 1,205.00 | 1,050.00 | 1,050.00 | 2,100.00 | 2,836 |
| 2022-10-06 | 1,225.00 | 1,235.00 | 1,100.00 | 1,230.00 | 2,460.00 | 3,710 |
| 2022-10-05 | 1,190.00 | 1,485.00 | 1,190.00 | 1,245.00 | 2,490.00 | 4,184 |
| 2022-10-04 | 1,700.00 | 1,700.00 | 1,260.00 | 1,395.00 | 2,790.00 | 780 |
| 2022-09-30 | 1,230.00 | 1,500.00 | 1,230.00 | 1,480.00 | 2,960.00 | 1,804 |
| 2022-09-29 | 1,900.00 | 1,900.00 | 1,445.00 | 1,445.00 | 2,890.00 | 597 |
| 2022-09-28 | 1,790.00 | 1,790.00 | 1,440.00 | 1,695.00 | 3,390.00 | 43 |
| 2022-09-27 | 1,630.00 | 1,850.00 | 1,395.00 | 1,690.00 | 3,380.00 | 9 |
| 2022-09-26 | 1,685.00 | 1,685.00 | 1,630.00 | 1,630.00 | 3,260.00 | 1,093 |
| 2022-09-23 | 1,400.00 | 1,500.00 | 1,290.00 | 1,485.00 | 2,970.00 | 135 |
| 2022-09-22 | 1,570.00 | 1,570.00 | 1,170.00 | 1,490.00 | 2,980.00 | 12,626 |
| 2022-09-21 | 1,410.00 | 1,445.00 | 1,375.00 | 1,375.00 | 2,750.00 | 8,347 |
| 2022-09-20 | 1,900.00 | 1,900.00 | 1,615.00 | 1,615.00 | 3,230.00 | 606 |
| 2022-09-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3,800.00 | 0 |
| 2022-09-16 | 1,820.00 | 1,820.00 | 1,700.00 | 1,700.00 | 3,400.00 | 451 |
| 2022-09-15 | 1,515.00 | 1,640.00 | 1,415.00 | 1,595.00 | 3,190.00 | 6,528 |
| 2022-09-14 | 1,700.00 | 1,700.00 | 1,490.00 | 1,515.00 | 3,030.00 | 7,807 |
| 2022-09-13 | 3,700.00 | 3,700.00 | 2,975.00 | 2,975.00 | 2,975.00 | 32,919 |
| 2022-09-08 | 3,650.00 | 3,695.00 | 3,150.00 | 3,500.00 | 3,500.00 | 10,378 |
| 2022-09-07 | 3,730.00 | 3,730.00 | 3,650.00 | 3,650.00 | 3,650.00 | 4 |
| 2022-09-06 | 3,740.00 | 3,740.00 | 3,625.00 | 3,625.00 | 3,625.00 | 2 |
| 2022-09-05 | 3,690.00 | 3,690.00 | 3,270.00 | 3,570.00 | 3,570.00 | 505 |
| 2022-09-02 | 3,735.00 | 3,735.00 | 3,180.00 | 3,390.00 | 3,390.00 | 3,359 |
| 2022-09-01 | 3,355.00 | 3,800.00 | 3,300.00 | 3,550.00 | 3,550.00 | 1,633 |
| 2022-08-31 | 3,890.00 | 3,890.00 | 3,120.00 | 3,525.00 | 3,525.00 | 5,645 |
| 2022-08-30 | 4,010.00 | 4,010.00 | 3,370.00 | 3,600.00 | 3,600.00 | 1,354 |
| 2022-08-29 | 4,195.00 | 4,195.00 | 3,270.00 | 3,635.00 | 3,635.00 | 4,830 |
| 2022-08-26 | 4,280.00 | 4,280.00 | 3,745.00 | 3,845.00 | 3,845.00 | 1,823 |
| 2022-08-25 | 4,050.00 | 4,050.00 | 3,385.00 | 3,745.00 | 3,745.00 | 171 |
| 2022-08-24 | 3,990.00 | 3,990.00 | 3,650.00 | 3,650.00 | 3,650.00 | 9 |
| 2022-08-23 | 3,880.00 | 3,880.00 | 3,300.00 | 3,595.00 | 3,595.00 | 395 |
| 2022-08-22 | 3,485.00 | 3,485.00 | 3,320.00 | 3,430.00 | 3,430.00 | 190 |
| 2022-08-19 | 3,485.00 | 3,485.00 | 3,200.00 | 3,430.00 | 3,430.00 | 256 |
| 2022-08-18 | 3,480.00 | 3,480.00 | 3,000.00 | 3,240.00 | 3,240.00 | 864 |
| 2022-08-17 | 3,700.00 | 3,700.00 | 3,220.00 | 3,220.00 | 3,220.00 | 24,810 |
| 2022-08-16 | 3,800.00 | 3,800.00 | 3,700.00 | 3,785.00 | 3,785.00 | 390 |
| 2022-08-12 | 3,790.00 | 3,790.00 | 3,680.00 | 3,695.00 | 3,695.00 | 4,596 |
| 2022-08-11 | 3,980.00 | 3,980.00 | 3,610.00 | 3,685.00 | 3,685.00 | 4,504 |
| 2022-08-10 | 3,850.00 | 3,950.00 | 3,745.00 | 3,805.00 | 3,805.00 | 2,374 |
| 2022-08-09 | 3,805.00 | 4,075.00 | 3,700.00 | 3,840.00 | 3,840.00 | 17,937 |
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.