227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 4,300.00 | 4,300.00 | 3,900.00 | 4,200.00 | 4,200.00 | 1,931 |
| 2022-02-10 | 4,500.00 | 4,500.00 | 3,755.00 | 4,200.00 | 4,200.00 | 1,185 |
| 2022-02-09 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0 |
| 2022-02-08 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0 |
| 2022-02-07 | 4,920.00 | 4,920.00 | 4,200.00 | 4,295.00 | 4,295.00 | 1,471 |
| 2022-02-04 | 4,305.00 | 4,445.00 | 4,200.00 | 4,295.00 | 4,295.00 | 1,761 |
| 2022-02-03 | 4,495.00 | 4,875.00 | 4,160.00 | 4,160.00 | 4,160.00 | 2,817 |
| 2022-01-28 | 4,375.00 | 4,495.00 | 4,150.00 | 4,495.00 | 4,495.00 | 9,633 |
| 2022-01-27 | 5,200.00 | 5,200.00 | 4,175.00 | 4,410.00 | 4,410.00 | 3,326 |
| 2022-01-26 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-01-25 | 4,695.00 | 4,695.00 | 4,265.00 | 4,440.00 | 4,440.00 | 3,644 |
| 2022-01-24 | 5,300.00 | 5,300.00 | 4,305.00 | 4,640.00 | 4,640.00 | 4,100 |
| 2022-01-21 | 4,600.00 | 4,795.00 | 4,180.00 | 4,795.00 | 4,795.00 | 7,761 |
| 2022-01-20 | 4,900.00 | 5,300.00 | 4,540.00 | 4,900.00 | 4,900.00 | 18,842 |
| 2022-01-19 | 5,390.00 | 5,390.00 | 4,900.00 | 5,340.00 | 5,340.00 | 11 |
| 2022-01-18 | 4,800.00 | 5,350.00 | 4,690.00 | 5,190.00 | 5,190.00 | 12,743 |
| 2022-01-17 | 4,805.00 | 5,100.00 | 4,600.00 | 4,770.00 | 4,770.00 | 9,969 |
| 2022-01-14 | 4,850.00 | 5,100.00 | 4,605.00 | 4,790.00 | 4,790.00 | 4,208 |
| 2022-01-13 | 4,680.00 | 4,970.00 | 4,305.00 | 4,850.00 | 4,850.00 | 13,127 |
| 2022-01-12 | 5,100.00 | 5,550.00 | 4,250.00 | 4,680.00 | 4,680.00 | 28,611 |
| 2022-01-11 | 5,640.00 | 5,640.00 | 4,850.00 | 4,850.00 | 4,850.00 | 9,392 |
| 2022-01-10 | 5,600.00 | 5,750.00 | 5,160.00 | 5,160.00 | 5,160.00 | 3,346 |
| 2022-01-07 | 5,980.00 | 5,980.00 | 5,400.00 | 5,510.00 | 5,510.00 | 5,555 |
| 2022-01-06 | 5,970.00 | 5,970.00 | 5,300.00 | 5,710.00 | 5,710.00 | 3,918 |
| 2022-01-05 | 5,700.00 | 5,800.00 | 5,070.00 | 5,710.00 | 5,710.00 | 6,027 |
| 2022-01-04 | 5,660.00 | 6,080.00 | 5,210.00 | 5,590.00 | 5,590.00 | 22,754 |
| 2021-12-30 | 5,800.00 | 6,090.00 | 5,410.00 | 5,850.00 | 5,850.00 | 57,265 |
| 2021-12-29 | 5,500.00 | 5,500.00 | 4,950.00 | 5,300.00 | 5,300.00 | 24,629 |
| 2021-12-28 | 5,630.00 | 5,890.00 | 4,790.00 | 4,790.00 | 4,790.00 | 32,161 |
| 2021-12-27 | 6,000.00 | 6,000.00 | 5,600.00 | 5,630.00 | 5,630.00 | 34,489 |
| 2021-12-24 | 5,540.00 | 5,750.00 | 5,540.00 | 5,600.00 | 5,600.00 | 47,052 |
| 2021-12-23 | 5,860.00 | 5,860.00 | 5,500.00 | 5,600.00 | 5,600.00 | 33,579 |
| 2021-12-22 | 5,950.00 | 5,950.00 | 5,650.00 | 5,650.00 | 5,650.00 | 10,991 |
| 2021-12-21 | 5,750.00 | 5,750.00 | 5,500.00 | 5,730.00 | 5,730.00 | 27,735 |
| 2021-12-20 | 5,550.00 | 5,800.00 | 5,300.00 | 5,560.00 | 5,560.00 | 38,496 |
| 2021-12-17 | 5,940.00 | 5,940.00 | 5,550.00 | 5,550.00 | 5,550.00 | 12,975 |
| 2021-12-16 | 6,000.00 | 6,000.00 | 5,610.00 | 5,770.00 | 5,770.00 | 27,581 |
| 2021-12-15 | 6,000.00 | 6,000.00 | 5,560.00 | 5,750.00 | 5,750.00 | 36,549 |
| 2021-12-14 | 5,800.00 | 5,800.00 | 5,450.00 | 5,730.00 | 5,730.00 | 22,083 |
| 2021-12-13 | 5,450.00 | 6,010.00 | 5,410.00 | 5,510.00 | 5,510.00 | 62,760 |
| 2021-12-10 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0 |
| 2021-12-09 | 4,845.00 | 5,380.00 | 4,480.00 | 5,380.00 | 5,380.00 | 52,196 |
| 2021-12-08 | 4,980.00 | 4,980.00 | 4,400.00 | 4,685.00 | 4,685.00 | 21,062 |
| 2021-12-07 | 4,175.00 | 4,490.00 | 4,175.00 | 4,440.00 | 4,440.00 | 16,534 |
| 2021-12-06 | 3,900.00 | 4,395.00 | 3,900.00 | 4,180.00 | 4,180.00 | 12,588 |
| 2021-12-03 | 4,195.00 | 4,195.00 | 3,175.00 | 3,900.00 | 3,900.00 | 48,246 |
| 2021-12-02 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 6,371 |
| 2021-12-01 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 2,626 |
| 2021-11-30 | 2,695.00 | 2,765.00 | 2,685.00 | 2,765.00 | 2,765.00 | 3,026 |
| 2021-11-29 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 13,111 |
| 2021-11-26 | 2,315.00 | 2,315.00 | 1,980.00 | 2,095.00 | 2,095.00 | 4,592 |
| 2021-11-25 | 2,285.00 | 2,285.00 | 1,975.00 | 2,075.00 | 2,075.00 | 6,477 |
| 2021-11-24 | 2,550.00 | 2,550.00 | 2,050.00 | 2,170.00 | 2,170.00 | 1,150 |
| 2021-11-23 | 2,290.00 | 2,290.00 | 2,065.00 | 2,245.00 | 2,245.00 | 356 |
| 2021-11-22 | 2,620.00 | 2,620.00 | 2,015.00 | 2,075.00 | 2,075.00 | 2,383 |
| 2021-11-19 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 3,453 |
| 2021-11-18 | 2,685.00 | 2,685.00 | 2,400.00 | 2,400.00 | 2,400.00 | 715 |
| 2021-11-17 | 2,700.00 | 2,700.00 | 2,100.00 | 2,390.00 | 2,390.00 | 2,213 |
| 2021-11-16 | 2,830.00 | 2,830.00 | 2,260.00 | 2,410.00 | 2,410.00 | 3,275 |
| 2021-11-15 | 2,780.00 | 2,780.00 | 2,275.00 | 2,480.00 | 2,480.00 | 1,621 |
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.