KRX:0221V0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	100,675.00	100,675.00	100,665.00	100,675.00	100,675.00	0.05%	1,010
Sep 21, 2026	100,625.00	100,625.00	100,615.00	100,620.00	100,620.00	-	1,878
Sep 18, 2026	100,620.00	100,625.00	100,610.00	100,625.00	100,625.00	0.01%	2,461
Sep 17, 2026	100,610.00	100,610.00	100,610.00	100,610.00	100,610.00	0.02%	3
Sep 16, 2026	100,585.00	100,585.00	100,585.00	100,585.00	100,585.00	0.01%	1
Sep 15, 2026	100,575.00	100,575.00	100,570.00	100,570.00	100,570.00	-	2,149
Sep 14, 2026	100,555.00	100,565.00	100,545.00	100,565.00	100,565.00	0.01%	57
Sep 11, 2026	100,555.00	100,555.00	100,530.00	100,550.00	100,550.00	-	57
Sep 10, 2026	100,545.00	100,545.00	100,545.00	100,545.00	100,545.00	0.02%	2,442
Sep 9, 2026	100,520.00	100,520.00	100,510.00	100,520.00	100,520.00	0.02%	219
Sep 8, 2026	100,510.00	100,510.00	100,500.00	100,500.00	100,500.00	0.01%	50
Sep 7, 2026	100,485.00	100,485.00	100,485.00	100,485.00	100,485.00	0.02%	1
Sep 4, 2026	100,465.00	100,465.00	100,465.00	100,465.00	100,465.00	-	-
Sep 3, 2026	100,460.00	100,460.00	100,460.00	100,460.00	100,460.00	0.01%	123
Sep 2, 2026	100,440.00	100,445.00	100,440.00	100,445.00	100,445.00	0.03%	599
Sep 1, 2026	100,435.00	100,435.00	100,415.00	100,415.00	100,415.00	0.01%	10
Aug 31, 2026	100,405.00	100,405.00	100,405.00	100,405.00	100,405.00	-	90
Aug 28, 2026	100,400.00	100,400.00	100,400.00	100,400.00	100,400.00	-	1
Aug 27, 2026	100,395.00	100,405.00	100,395.00	100,395.00	100,395.00	0.02%	32
Aug 26, 2026	100,385.00	100,385.00	100,370.00	100,370.00	100,370.00	-	20
Aug 25, 2026	100,370.00	100,370.00	100,360.00	100,370.00	100,370.00	0.01%	4
Aug 24, 2026	100,345.00	100,360.00	100,345.00	100,360.00	100,360.00	0.02%	231
Aug 21, 2026	100,335.00	100,340.00	100,335.00	100,335.00	100,335.00	0.01%	320
Aug 20, 2026	100,335.00	100,335.00	100,325.00	100,325.00	100,325.00	0.02%	297
Aug 19, 2026	100,300.00	100,300.00	100,300.00	100,300.00	100,300.00	0.01%	50
Aug 18, 2026	100,290.00	100,300.00	100,290.00	100,290.00	100,290.00	-	49
Aug 14, 2026	100,280.00	100,295.00	100,280.00	100,285.00	100,285.00	-	2,547
Aug 13, 2026	100,277.00	100,285.00	100,277.00	100,285.00	100,285.00	0.03%	15
Aug 12, 2026	100,240.00	100,255.00	100,240.00	100,255.00	100,255.00	0.02%	156
Aug 11, 2026	100,245.00	100,245.00	100,230.00	100,230.00	100,230.00	0.01%	169
Aug 10, 2026	100,220.00	100,220.00	100,215.00	100,215.00	100,215.00	0.01%	20
Aug 7, 2026	100,205.00	100,210.00	100,205.00	100,205.00	100,205.00	0.01%	60
Aug 6, 2026	100,190.00	100,190.00	100,190.00	100,190.00	100,190.00	0.02%	2,000
Aug 5, 2026	100,165.00	100,170.00	100,165.00	100,165.00	100,165.00	-	612
Aug 4, 2026	100,175.00	100,175.00	100,160.00	100,160.00	100,160.00	-	158
Aug 3, 2026	100,155.00	100,155.00	100,150.00	100,155.00	100,155.00	-	300
Jul 31, 2026	100,140.00	100,150.00	100,140.00	100,150.00	100,150.00	0.02%	159
Jul 30, 2026	100,110.00	100,130.00	100,110.00	100,125.00	100,125.00	0.01%	2,663
Jul 29, 2026	100,110.00	100,110.00	100,110.00	100,110.00	100,110.00	0.01%	77
Jul 28, 2026	100,100.00	100,100.00	100,090.00	100,100.00	100,100.00	0.01%	1,139
Jul 27, 2026	100,090.00	100,090.00	100,087.00	100,087.00	100,087.00	-	430
Jul 24, 2026	100,080.00	100,085.00	100,080.00	100,085.00	100,085.00	0.02%	1,133
Jul 23, 2026	100,050.00	100,065.00	100,050.00	100,065.00	100,065.00	0.02%	21,001
Jul 22, 2026	100,040.00	100,040.00	100,040.00	100,040.00	100,040.00	0.01%	512