227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3,990.00 | 3,990.00 | 3,800.00 | 3,905.00 | 3,905.00 | 688 |
| 2022-08-05 | 4,500.00 | 4,500.00 | 3,555.00 | 3,850.00 | 3,850.00 | 8,416 |
| 2022-08-04 | 4,400.00 | 4,400.00 | 3,905.00 | 4,125.00 | 4,125.00 | 1,430 |
| 2022-08-03 | 4,485.00 | 4,485.00 | 3,850.00 | 4,025.00 | 4,025.00 | 2,572 |
| 2022-08-02 | 4,485.00 | 4,485.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,026 |
| 2022-08-01 | 3,920.00 | 4,500.00 | 3,900.00 | 4,030.00 | 4,030.00 | 2,359 |
| 2022-07-29 | 3,890.00 | 4,000.00 | 3,850.00 | 3,925.00 | 3,925.00 | 2,636 |
| 2022-07-28 | 4,160.00 | 4,160.00 | 3,700.00 | 3,870.00 | 3,870.00 | 5,275 |
| 2022-07-27 | 3,640.00 | 3,700.00 | 3,600.00 | 3,645.00 | 3,645.00 | 5,709 |
| 2022-07-26 | 3,790.00 | 3,995.00 | 3,530.00 | 3,540.00 | 3,540.00 | 5,126 |
| 2022-07-25 | 3,845.00 | 3,845.00 | 3,700.00 | 3,795.00 | 3,795.00 | 1,268 |
| 2022-07-22 | 4,390.00 | 4,390.00 | 3,680.00 | 3,715.00 | 3,715.00 | 3,955 |
| 2022-07-21 | 4,420.00 | 4,420.00 | 3,850.00 | 3,890.00 | 3,890.00 | 8,546 |
| 2022-07-20 | 3,970.00 | 4,500.00 | 3,800.00 | 3,855.00 | 3,855.00 | 14,602 |
| 2022-07-19 | 4,000.00 | 4,195.00 | 3,800.00 | 3,970.00 | 3,970.00 | 4,598 |
| 2022-07-18 | 4,185.00 | 4,185.00 | 3,505.00 | 3,730.00 | 3,730.00 | 30,569 |
| 2022-07-15 | 4,165.00 | 4,165.00 | 3,600.00 | 4,035.00 | 4,035.00 | 12 |
| 2022-07-14 | 3,900.00 | 3,900.00 | 3,500.00 | 3,635.00 | 3,635.00 | 1,078 |
| 2022-07-13 | 3,645.00 | 3,985.00 | 3,525.00 | 3,730.00 | 3,730.00 | 832 |
| 2022-07-12 | 4,445.00 | 4,445.00 | 3,390.00 | 3,645.00 | 3,645.00 | 30,981 |
| 2022-07-11 | 4,390.00 | 4,390.00 | 3,895.00 | 3,985.00 | 3,985.00 | 62 |
| 2022-07-08 | 4,785.00 | 4,785.00 | 3,630.00 | 4,080.00 | 4,080.00 | 4,208 |
| 2022-07-07 | 4,295.00 | 4,295.00 | 3,995.00 | 4,265.00 | 4,265.00 | 26 |
| 2022-07-06 | 3,700.00 | 3,895.00 | 3,500.00 | 3,795.00 | 3,795.00 | 2,705 |
| 2022-07-05 | 3,855.00 | 4,380.00 | 3,300.00 | 3,490.00 | 3,490.00 | 24,983 |
| 2022-07-04 | 3,705.00 | 4,490.00 | 3,700.00 | 3,830.00 | 3,830.00 | 1,103 |
| 2022-07-01 | 4,600.00 | 4,600.00 | 3,500.00 | 4,095.00 | 4,095.00 | 859 |
| 2022-06-30 | 4,500.00 | 4,500.00 | 4,065.00 | 4,065.00 | 4,065.00 | 102 |
| 2022-06-29 | 4,000.00 | 4,000.00 | 3,845.00 | 3,990.00 | 3,990.00 | 284 |
| 2022-06-28 | 3,300.00 | 3,750.00 | 3,300.00 | 3,720.00 | 3,720.00 | 1,828 |
| 2022-06-27 | 3,950.00 | 3,950.00 | 3,030.00 | 3,430.00 | 3,430.00 | 8,562 |
| 2022-06-24 | 3,950.00 | 3,950.00 | 3,200.00 | 3,500.00 | 3,500.00 | 3,823 |
| 2022-06-23 | 3,500.00 | 4,035.00 | 3,500.00 | 3,500.00 | 3,500.00 | 438 |
| 2022-06-22 | 3,805.00 | 4,360.00 | 3,250.00 | 3,580.00 | 3,580.00 | 649 |
| 2022-06-21 | 4,200.00 | 4,200.00 | 3,610.00 | 3,800.00 | 3,800.00 | 385 |
| 2022-06-20 | 4,600.00 | 4,600.00 | 3,605.00 | 4,245.00 | 4,245.00 | 14 |
| 2022-06-17 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2022-06-16 | 4,100.00 | 4,280.00 | 3,715.00 | 4,200.00 | 4,200.00 | 5,309 |
| 2022-06-15 | 4,500.00 | 4,685.00 | 4,150.00 | 4,345.00 | 4,345.00 | 803 |
| 2022-06-14 | 4,795.00 | 4,795.00 | 4,105.00 | 4,700.00 | 4,700.00 | 465 |
| 2022-06-13 | 5,190.00 | 5,190.00 | 4,800.00 | 4,800.00 | 4,800.00 | 30 |
| 2022-06-10 | 4,940.00 | 4,940.00 | 4,600.00 | 4,600.00 | 4,600.00 | 136 |
| 2022-06-09 | 4,740.00 | 4,925.00 | 4,400.00 | 4,600.00 | 4,600.00 | 3,605 |
| 2022-06-08 | 4,890.00 | 4,890.00 | 4,600.00 | 4,740.00 | 4,740.00 | 4,171 |
| 2022-06-07 | 5,070.00 | 5,070.00 | 4,800.00 | 4,895.00 | 4,895.00 | 4,218 |
| 2022-06-03 | 5,290.00 | 5,290.00 | 4,745.00 | 4,745.00 | 4,745.00 | 20 |
| 2022-06-02 | 5,020.00 | 5,020.00 | 4,120.00 | 4,745.00 | 4,745.00 | 2,973 |
| 2022-05-31 | 4,540.00 | 4,540.00 | 3,405.00 | 4,400.00 | 4,400.00 | 209 |
| 2022-05-30 | 3,950.00 | 4,400.00 | 3,700.00 | 3,950.00 | 3,950.00 | 8,576 |
| 2022-05-27 | 3,780.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2,762 |
| 2022-05-26 | 3,835.00 | 3,835.00 | 3,510.00 | 3,780.00 | 3,780.00 | 7,170 |
| 2022-05-25 | 3,900.00 | 3,900.00 | 3,600.00 | 3,730.00 | 3,730.00 | 447 |
| 2022-05-24 | 4,045.00 | 4,045.00 | 3,500.00 | 3,700.00 | 3,700.00 | 3,531 |
| 2022-05-23 | 3,500.00 | 4,000.00 | 3,315.00 | 3,550.00 | 3,550.00 | 1,592 |
| 2022-05-20 | 3,910.00 | 3,910.00 | 3,120.00 | 3,600.00 | 3,600.00 | 2,065 |
| 2022-05-19 | 3,375.00 | 3,400.00 | 3,250.00 | 3,400.00 | 3,400.00 | 4,676 |
| 2022-05-18 | 3,460.00 | 3,460.00 | 3,380.00 | 3,380.00 | 3,380.00 | 5 |
| 2022-05-17 | 3,785.00 | 3,785.00 | 3,225.00 | 3,395.00 | 3,395.00 | 3,060 |
| 2022-05-16 | 3,665.00 | 3,665.00 | 3,200.00 | 3,300.00 | 3,300.00 | 4,975 |
| 2022-05-13 | 3,485.00 | 3,490.00 | 3,150.00 | 3,200.00 | 3,200.00 | 2,920 |
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.