112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,600.00 | 1,650.00 | 1,452.00 | 1,649.00 | 1,649.00 | 107 |
| 2024-01-23 | 1,700.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | 24 |
| 2024-01-22 | 1,659.00 | 1,659.00 | 1,502.00 | 1,656.00 | 1,656.00 | 36 |
| 2024-01-19 | 1,659.00 | 1,659.00 | 1,500.00 | 1,659.00 | 1,659.00 | 1,085 |
| 2024-01-18 | 1,659.00 | 1,659.00 | 1,500.00 | 1,659.00 | 1,659.00 | 144 |
| 2024-01-17 | 1,875.00 | 1,875.00 | 1,600.00 | 1,699.00 | 1,699.00 | 264 |
| 2024-01-16 | 1,899.00 | 1,899.00 | 1,600.00 | 1,700.00 | 1,700.00 | 69 |
| 2024-01-15 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 11 |
| 2024-01-12 | 1,895.00 | 1,895.00 | 1,606.00 | 1,788.00 | 1,788.00 | 349 |
| 2024-01-11 | 1,798.00 | 1,798.00 | 1,516.00 | 1,781.00 | 1,781.00 | 251 |
| 2024-01-10 | 1,698.00 | 1,698.00 | 1,501.00 | 1,689.00 | 1,689.00 | 204 |
| 2024-01-09 | 1,780.00 | 1,780.00 | 1,600.00 | 1,600.00 | 1,600.00 | 53 |
| 2024-01-08 | 1,799.00 | 1,799.00 | 1,600.00 | 1,778.00 | 1,778.00 | 700 |
| 2024-01-05 | 1,779.00 | 1,779.00 | 1,600.00 | 1,774.00 | 1,774.00 | 151 |
| 2024-01-04 | 1,699.00 | 1,799.00 | 1,530.00 | 1,789.00 | 1,789.00 | 51 |
| 2024-01-03 | 1,799.00 | 1,799.00 | 1,600.00 | 1,795.00 | 1,795.00 | 77 |
| 2024-01-02 | 1,797.00 | 1,797.00 | 1,600.00 | 1,779.00 | 1,779.00 | 31 |
| 2023-12-28 | 1,799.00 | 1,799.00 | 1,600.00 | 1,784.00 | 1,784.00 | 5,834 |
| 2023-12-27 | 1,404.00 | 1,730.00 | 1,403.00 | 1,730.00 | 1,730.00 | 12,107 |
| 2023-12-26 | 1,598.00 | 1,598.00 | 1,402.00 | 1,541.00 | 1,541.00 | 670 |
| 2023-12-22 | 1,598.00 | 1,599.00 | 1,401.00 | 1,549.00 | 1,549.00 | 9,031 |
| 2023-12-21 | 1,450.00 | 1,454.00 | 1,402.00 | 1,430.00 | 1,430.00 | 2,689 |
| 2023-12-20 | 1,499.00 | 1,499.00 | 1,401.00 | 1,470.00 | 1,470.00 | 8,313 |
| 2023-12-19 | 1,599.00 | 1,599.00 | 1,451.00 | 1,520.00 | 1,520.00 | 6 |
| 2023-12-18 | 1,598.00 | 1,598.00 | 1,401.00 | 1,450.00 | 1,450.00 | 122 |
| 2023-12-15 | 1,599.00 | 1,599.00 | 1,475.00 | 1,490.00 | 1,490.00 | 1,116 |
| 2023-12-14 | 1,463.00 | 1,600.00 | 1,463.00 | 1,530.00 | 1,530.00 | 13 |
| 2023-12-13 | 1,509.00 | 1,509.00 | 1,427.00 | 1,495.00 | 1,495.00 | 4,364 |
| 2023-12-12 | 1,599.00 | 1,600.00 | 1,501.00 | 1,510.00 | 1,510.00 | 2,336 |
| 2023-12-11 | 1,508.00 | 1,671.00 | 1,505.00 | 1,513.00 | 1,513.00 | 1,871 |
| 2023-12-08 | 1,510.00 | 1,679.00 | 1,510.00 | 1,673.00 | 1,673.00 | 1,187 |
| 2023-12-07 | 1,698.00 | 1,698.00 | 1,501.00 | 1,698.00 | 1,698.00 | 3 |
| 2023-12-06 | 1,648.00 | 1,648.00 | 1,502.00 | 1,641.00 | 1,641.00 | 50 |
| 2023-12-05 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1 |
| 2023-12-04 | 1,649.00 | 1,649.00 | 1,500.00 | 1,644.00 | 1,644.00 | 25 |
| 2023-12-01 | 1,699.00 | 1,699.00 | 1,500.00 | 1,644.00 | 1,644.00 | 28 |
| 2023-11-30 | 1,700.00 | 1,700.00 | 1,451.00 | 1,628.00 | 1,628.00 | 457 |
| 2023-11-29 | 1,600.00 | 1,700.00 | 1,503.00 | 1,666.00 | 1,666.00 | 610 |
| 2023-11-28 | 1,600.00 | 1,700.00 | 1,403.00 | 1,599.00 | 1,599.00 | 349 |
| 2023-11-27 | 1,548.00 | 1,548.00 | 1,451.00 | 1,527.00 | 1,527.00 | 609 |
| 2023-11-24 | 1,600.00 | 1,600.00 | 1,404.00 | 1,502.00 | 1,502.00 | 1,526 |
| 2023-11-23 | 1,599.00 | 1,599.00 | 1,451.00 | 1,544.00 | 1,544.00 | 61 |
| 2023-11-22 | 1,545.00 | 1,545.00 | 1,403.00 | 1,539.00 | 1,539.00 | 1,062 |
| 2023-11-21 | 1,699.00 | 1,699.00 | 1,480.00 | 1,548.00 | 1,548.00 | 9,670 |
| 2023-11-20 | 1,690.00 | 1,690.00 | 1,504.00 | 1,575.00 | 1,575.00 | 545 |
| 2023-11-17 | 1,630.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | 2,791 |
| 2023-11-16 | 1,748.00 | 1,748.00 | 1,517.00 | 1,630.00 | 1,630.00 | 99 |
| 2023-11-15 | 1,799.00 | 1,799.00 | 1,502.00 | 1,640.00 | 1,640.00 | 62 |
| 2023-11-14 | 1,501.00 | 1,640.00 | 1,501.00 | 1,639.00 | 1,639.00 | 31 |
| 2023-11-13 | 1,749.00 | 1,749.00 | 1,504.00 | 1,640.00 | 1,640.00 | 61 |
| 2023-11-10 | 1,650.00 | 1,650.00 | 1,522.00 | 1,620.00 | 1,620.00 | 1,029 |
| 2023-11-09 | 1,827.00 | 1,827.00 | 1,505.00 | 1,699.00 | 1,699.00 | 106 |
| 2023-11-08 | 1,898.00 | 1,898.00 | 1,513.00 | 1,600.00 | 1,600.00 | 2,100 |
| 2023-11-07 | 1,789.00 | 1,789.00 | 1,601.00 | 1,697.00 | 1,697.00 | 26 |
| 2023-11-06 | 1,800.00 | 1,800.00 | 1,601.00 | 1,605.00 | 1,605.00 | 15,087 |
| 2023-11-03 | 1,750.00 | 1,750.00 | 1,600.00 | 1,699.00 | 1,699.00 | 571 |
| 2023-11-02 | 1,800.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 180 |
| 2023-11-01 | 1,800.00 | 1,800.00 | 1,700.00 | 1,744.00 | 1,744.00 | 62 |
| 2023-10-31 | 1,750.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 208 |
| 2023-10-30 | 1,998.00 | 1,998.00 | 1,650.00 | 1,750.00 | 1,750.00 | 4,480 |
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.