112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,299.00 | 1,299.00 | 1,111.00 | 1,295.00 | 1,295.00 | 5,009 |
| 2024-07-19 | 1,389.00 | 1,389.00 | 1,180.00 | 1,249.00 | 1,249.00 | 9,811 |
| 2024-07-18 | 1,397.00 | 1,397.00 | 1,203.00 | 1,378.00 | 1,378.00 | 15 |
| 2024-07-17 | 1,398.00 | 1,398.00 | 1,220.00 | 1,388.00 | 1,388.00 | 118 |
| 2024-07-16 | 1,217.00 | 1,299.00 | 1,217.00 | 1,299.00 | 1,299.00 | 3,818 |
| 2024-07-15 | 1,399.00 | 1,399.00 | 1,202.00 | 1,399.00 | 1,399.00 | 1,365 |
| 2024-07-12 | 1,396.00 | 1,396.00 | 1,221.00 | 1,325.00 | 1,325.00 | 19 |
| 2024-07-11 | 1,344.00 | 1,429.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1,113 |
| 2024-07-10 | 1,447.00 | 1,447.00 | 1,320.00 | 1,345.00 | 1,345.00 | 15,419 |
| 2024-07-09 | 1,399.00 | 1,449.00 | 1,339.00 | 1,390.00 | 1,390.00 | 5,060 |
| 2024-07-08 | 1,499.00 | 1,499.00 | 1,360.00 | 1,484.00 | 1,484.00 | 2,265 |
| 2024-07-05 | 1,499.00 | 1,499.00 | 1,311.00 | 1,489.00 | 1,489.00 | 18 |
| 2024-07-04 | 1,499.00 | 1,499.00 | 1,497.00 | 1,497.00 | 1,497.00 | 68 |
| 2024-07-03 | 1,499.00 | 1,499.00 | 1,306.00 | 1,430.00 | 1,430.00 | 812 |
| 2024-07-02 | 1,599.00 | 1,599.00 | 1,361.00 | 1,450.00 | 1,450.00 | 87 |
| 2024-07-01 | 1,530.00 | 1,530.00 | 1,400.00 | 1,529.00 | 1,529.00 | 164 |
| 2024-06-28 | 1,499.00 | 1,499.00 | 1,400.00 | 1,490.00 | 1,490.00 | 74 |
| 2024-06-27 | 1,499.00 | 1,499.00 | 1,400.00 | 1,498.00 | 1,498.00 | 5 |
| 2024-06-26 | 1,500.00 | 1,500.00 | 1,350.00 | 1,499.00 | 1,499.00 | 6,854 |
| 2024-06-25 | 1,399.00 | 1,449.00 | 1,306.00 | 1,449.00 | 1,449.00 | 1,404 |
| 2024-06-24 | 1,379.00 | 1,500.00 | 1,312.00 | 1,399.00 | 1,399.00 | 10,547 |
| 2024-06-21 | 1,390.00 | 1,390.00 | 1,291.00 | 1,384.00 | 1,384.00 | 220 |
| 2024-06-20 | 1,222.00 | 1,345.00 | 1,222.00 | 1,340.00 | 1,340.00 | 22,567 |
| 2024-06-19 | 1,399.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 25 |
| 2024-06-18 | 1,299.00 | 1,489.00 | 1,299.00 | 1,400.00 | 1,400.00 | 442 |
| 2024-06-17 | 1,299.00 | 1,299.00 | 1,209.00 | 1,298.00 | 1,298.00 | 125 |
| 2024-06-14 | 1,319.00 | 1,319.00 | 1,205.00 | 1,287.00 | 1,287.00 | 8,273 |
| 2024-06-13 | 1,349.00 | 1,349.00 | 1,160.00 | 1,319.00 | 1,319.00 | 15,883 |
| 2024-06-12 | 1,368.00 | 1,368.00 | 1,230.00 | 1,349.00 | 1,349.00 | 2,683 |
| 2024-06-11 | 1,443.00 | 1,443.00 | 1,205.00 | 1,369.00 | 1,369.00 | 1,434 |
| 2024-06-10 | 1,409.00 | 1,409.00 | 1,332.00 | 1,349.00 | 1,349.00 | 452 |
| 2024-06-07 | 1,460.00 | 1,460.00 | 1,305.00 | 1,331.00 | 1,331.00 | 1,510 |
| 2024-06-05 | 1,484.00 | 1,484.00 | 1,401.00 | 1,460.00 | 1,460.00 | 154 |
| 2024-06-04 | 1,485.00 | 1,485.00 | 1,401.00 | 1,485.00 | 1,485.00 | 55 |
| 2024-06-03 | 1,498.00 | 1,498.00 | 1,401.00 | 1,480.00 | 1,480.00 | 285 |
| 2024-05-31 | 1,585.00 | 1,586.00 | 1,372.00 | 1,490.00 | 1,490.00 | 88 |
| 2024-05-30 | 1,458.00 | 1,598.00 | 1,400.00 | 1,587.00 | 1,587.00 | 274 |
| 2024-05-29 | 1,453.00 | 1,453.00 | 1,369.00 | 1,450.00 | 1,450.00 | 26 |
| 2024-05-28 | 1,468.00 | 1,468.00 | 1,371.00 | 1,449.00 | 1,449.00 | 12 |
| 2024-05-27 | 1,472.00 | 1,472.00 | 1,370.00 | 1,410.00 | 1,410.00 | 136 |
| 2024-05-24 | 1,474.00 | 1,474.00 | 1,370.00 | 1,474.00 | 1,474.00 | 1,004 |
| 2024-05-23 | 1,474.00 | 1,474.00 | 1,370.00 | 1,474.00 | 1,474.00 | 6 |
| 2024-05-22 | 1,471.00 | 1,471.00 | 1,370.00 | 1,471.00 | 1,471.00 | 288 |
| 2024-05-21 | 1,369.00 | 1,472.00 | 1,369.00 | 1,472.00 | 1,472.00 | 2 |
| 2024-05-20 | 1,479.00 | 1,479.00 | 1,370.00 | 1,473.00 | 1,473.00 | 7 |
| 2024-05-17 | 1,448.00 | 1,448.00 | 1,443.00 | 1,443.00 | 1,443.00 | 508 |
| 2024-05-16 | 1,447.00 | 1,447.00 | 1,370.00 | 1,446.00 | 1,446.00 | 1,203 |
| 2024-05-14 | 1,429.00 | 1,454.00 | 1,370.00 | 1,448.00 | 1,448.00 | 51 |
| 2024-05-13 | 1,482.00 | 1,482.00 | 1,369.00 | 1,429.00 | 1,429.00 | 770 |
| 2024-05-10 | 1,479.00 | 1,479.00 | 1,350.00 | 1,474.00 | 1,474.00 | 356 |
| 2024-05-09 | 1,498.00 | 1,498.00 | 1,368.00 | 1,470.00 | 1,470.00 | 184 |
| 2024-05-08 | 1,365.00 | 1,474.00 | 1,365.00 | 1,474.00 | 1,474.00 | 14 |
| 2024-05-07 | 1,476.00 | 1,476.00 | 1,365.00 | 1,475.00 | 1,475.00 | 404 |
| 2024-05-03 | 1,478.00 | 1,478.00 | 1,363.00 | 1,478.00 | 1,478.00 | 10 |
| 2024-05-02 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 23 |
| 2024-04-30 | 1,495.00 | 1,495.00 | 1,363.00 | 1,479.00 | 1,479.00 | 110 |
| 2024-04-29 | 1,497.00 | 1,497.00 | 1,351.00 | 1,487.00 | 1,487.00 | 123 |
| 2024-04-26 | 1,351.00 | 1,420.00 | 1,351.00 | 1,415.00 | 1,415.00 | 9,373 |
| 2024-04-25 | 1,498.00 | 1,498.00 | 1,405.00 | 1,492.00 | 1,492.00 | 1,410 |
| 2024-04-24 | 1,502.00 | 1,502.00 | 1,407.00 | 1,500.00 | 1,500.00 | 140 |
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.