112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,495.00 | 1,495.00 | 1,404.00 | 1,487.00 | 1,487.00 | 251 |
| 2024-04-22 | 1,506.00 | 1,506.00 | 1,401.00 | 1,482.00 | 1,482.00 | 5,241 |
| 2024-04-19 | 1,507.00 | 1,507.00 | 1,312.00 | 1,503.00 | 1,503.00 | 26 |
| 2024-04-18 | 1,507.00 | 1,507.00 | 1,416.00 | 1,493.00 | 1,493.00 | 15 |
| 2024-04-17 | 1,548.00 | 1,548.00 | 1,420.00 | 1,464.00 | 1,464.00 | 5,752 |
| 2024-04-16 | 1,527.00 | 1,527.00 | 1,415.00 | 1,499.00 | 1,499.00 | 485 |
| 2024-04-15 | 1,578.00 | 1,579.00 | 1,412.00 | 1,528.00 | 1,528.00 | 117 |
| 2024-04-12 | 1,595.00 | 1,595.00 | 1,417.00 | 1,529.00 | 1,529.00 | 16 |
| 2024-04-11 | 1,587.00 | 1,587.00 | 1,456.00 | 1,549.00 | 1,549.00 | 17 |
| 2024-04-09 | 1,594.00 | 1,594.00 | 1,456.00 | 1,589.00 | 1,589.00 | 238 |
| 2024-04-08 | 1,598.00 | 1,598.00 | 1,451.00 | 1,596.00 | 1,596.00 | 11 |
| 2024-04-05 | 1,598.00 | 1,598.00 | 1,464.00 | 1,594.00 | 1,594.00 | 7 |
| 2024-04-04 | 1,446.00 | 1,579.00 | 1,446.00 | 1,579.00 | 1,579.00 | 15 |
| 2024-04-03 | 1,598.00 | 1,598.00 | 1,460.00 | 1,594.00 | 1,594.00 | 21 |
| 2024-04-02 | 1,596.00 | 1,596.00 | 1,482.00 | 1,592.00 | 1,592.00 | 249 |
| 2024-04-01 | 1,599.00 | 1,599.00 | 1,441.00 | 1,586.00 | 1,586.00 | 259 |
| 2024-03-29 | 1,598.00 | 1,598.00 | 1,411.00 | 1,594.00 | 1,594.00 | 3,207 |
| 2024-03-28 | 1,646.00 | 1,646.00 | 1,500.00 | 1,510.00 | 1,510.00 | 5,183 |
| 2024-03-27 | 1,646.00 | 1,646.00 | 1,505.00 | 1,609.00 | 1,609.00 | 42 |
| 2024-03-26 | 1,671.00 | 1,671.00 | 1,501.00 | 1,590.00 | 1,590.00 | 198 |
| 2024-03-25 | 1,649.00 | 1,649.00 | 1,521.00 | 1,618.00 | 1,618.00 | 4,031 |
| 2024-03-22 | 1,699.00 | 1,699.00 | 1,501.00 | 1,678.00 | 1,678.00 | 1,481 |
| 2024-03-21 | 1,748.00 | 1,748.00 | 1,501.00 | 1,689.00 | 1,689.00 | 136 |
| 2024-03-20 | 1,698.00 | 1,698.00 | 1,501.00 | 1,689.00 | 1,689.00 | 12 |
| 2024-03-19 | 1,500.00 | 1,636.00 | 1,500.00 | 1,617.00 | 1,617.00 | 11 |
| 2024-03-18 | 1,649.00 | 1,649.00 | 1,501.00 | 1,637.00 | 1,637.00 | 132 |
| 2024-03-15 | 1,598.00 | 1,598.00 | 1,415.00 | 1,548.00 | 1,548.00 | 19 |
| 2024-03-14 | 1,640.00 | 1,640.00 | 1,420.00 | 1,538.00 | 1,538.00 | 453 |
| 2024-03-13 | 1,587.00 | 1,587.00 | 1,407.00 | 1,518.00 | 1,518.00 | 3,460 |
| 2024-03-12 | 1,748.00 | 1,748.00 | 1,410.00 | 1,460.00 | 1,460.00 | 9,698 |
| 2024-03-11 | 1,798.00 | 1,798.00 | 1,501.00 | 1,653.00 | 1,653.00 | 107 |
| 2024-03-08 | 1,699.00 | 1,699.00 | 1,501.00 | 1,679.00 | 1,679.00 | 36 |
| 2024-03-07 | 1,699.00 | 1,699.00 | 1,500.00 | 1,680.00 | 1,680.00 | 1,369 |
| 2024-03-06 | 1,698.00 | 1,698.00 | 1,500.00 | 1,670.00 | 1,670.00 | 142 |
| 2024-03-05 | 1,600.00 | 1,600.00 | 1,419.00 | 1,599.00 | 1,599.00 | 42 |
| 2024-03-04 | 1,579.00 | 1,579.00 | 1,418.00 | 1,577.00 | 1,577.00 | 37 |
| 2024-02-29 | 1,600.00 | 1,600.00 | 1,418.00 | 1,590.00 | 1,590.00 | 20 |
| 2024-02-28 | 1,597.00 | 1,597.00 | 1,406.00 | 1,533.00 | 1,533.00 | 894 |
| 2024-02-27 | 1,534.00 | 1,534.00 | 1,418.00 | 1,534.00 | 1,534.00 | 90 |
| 2024-02-26 | 1,421.00 | 1,536.00 | 1,421.00 | 1,536.00 | 1,536.00 | 14 |
| 2024-02-23 | 1,433.00 | 1,544.00 | 1,410.00 | 1,538.00 | 1,538.00 | 4,870 |
| 2024-02-22 | 1,490.00 | 1,546.00 | 1,436.00 | 1,546.00 | 1,546.00 | 300 |
| 2024-02-21 | 1,410.00 | 1,590.00 | 1,410.00 | 1,546.00 | 1,546.00 | 1,043 |
| 2024-02-20 | 1,410.00 | 1,470.00 | 1,406.00 | 1,469.00 | 1,469.00 | 2,015 |
| 2024-02-19 | 1,431.00 | 1,518.00 | 1,431.00 | 1,472.00 | 1,472.00 | 18,799 |
| 2024-02-16 | 1,450.00 | 1,519.00 | 1,450.00 | 1,519.00 | 1,519.00 | 13 |
| 2024-02-15 | 1,456.00 | 1,529.00 | 1,456.00 | 1,524.00 | 1,524.00 | 213 |
| 2024-02-14 | 1,455.00 | 1,549.00 | 1,455.00 | 1,549.00 | 1,549.00 | 578 |
| 2024-02-13 | 1,699.00 | 1,699.00 | 1,413.00 | 1,596.00 | 1,596.00 | 5,987 |
| 2024-02-08 | 1,550.00 | 1,550.00 | 1,461.00 | 1,550.00 | 1,550.00 | 123 |
| 2024-02-07 | 1,699.00 | 1,699.00 | 1,500.00 | 1,690.00 | 1,690.00 | 54 |
| 2024-02-06 | 1,752.00 | 1,752.00 | 1,455.00 | 1,675.00 | 1,675.00 | 633 |
| 2024-02-05 | 1,627.00 | 1,779.00 | 1,500.00 | 1,677.00 | 1,677.00 | 802 |
| 2024-02-02 | 1,686.00 | 1,686.00 | 1,431.00 | 1,627.00 | 1,627.00 | 1,229 |
| 2024-02-01 | 1,440.00 | 1,550.00 | 1,440.00 | 1,550.00 | 1,550.00 | 108 |
| 2024-01-31 | 1,699.00 | 1,699.00 | 1,435.00 | 1,580.00 | 1,580.00 | 182 |
| 2024-01-30 | 1,600.00 | 1,800.00 | 1,500.00 | 1,580.00 | 1,580.00 | 74 |
| 2024-01-29 | 1,694.00 | 1,694.00 | 1,430.00 | 1,580.00 | 1,580.00 | 5,444 |
| 2024-01-26 | 1,500.00 | 1,600.00 | 1,460.00 | 1,515.00 | 1,515.00 | 3,032 |
| 2024-01-25 | 1,600.00 | 1,600.00 | 1,515.00 | 1,600.00 | 1,600.00 | 42 |
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.