112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,996.00 | 1,996.00 | 1,607.00 | 1,900.00 | 1,900.00 | 797 |
| 2023-10-26 | 1,995.00 | 1,995.00 | 1,731.00 | 1,849.00 | 1,849.00 | 2,979 |
| 2023-10-25 | 1,975.00 | 1,975.00 | 1,800.00 | 1,854.00 | 1,854.00 | 6,970 |
| 2023-10-24 | 1,997.00 | 1,997.00 | 1,723.00 | 1,977.00 | 1,977.00 | 112 |
| 2023-10-23 | 1,997.00 | 1,997.00 | 1,801.00 | 1,942.00 | 1,942.00 | 20 |
| 2023-10-20 | 1,994.00 | 1,994.00 | 1,801.00 | 1,935.00 | 1,935.00 | 78 |
| 2023-10-19 | 1,899.00 | 1,998.00 | 1,724.00 | 1,896.00 | 1,896.00 | 107 |
| 2023-10-18 | 1,815.00 | 1,897.00 | 1,716.00 | 1,894.00 | 1,894.00 | 420 |
| 2023-10-17 | 1,760.00 | 1,820.00 | 1,760.00 | 1,815.00 | 1,815.00 | 762 |
| 2023-10-16 | 1,764.00 | 1,837.00 | 1,721.00 | 1,835.00 | 1,835.00 | 6,146 |
| 2023-10-13 | 1,844.00 | 1,844.00 | 1,800.00 | 1,839.00 | 1,839.00 | 1,241 |
| 2023-10-12 | 1,900.00 | 1,900.00 | 1,800.00 | 1,845.00 | 1,845.00 | 8,360 |
| 2023-10-11 | 1,974.00 | 1,999.00 | 1,812.00 | 1,850.00 | 1,850.00 | 17,354 |
| 2023-10-10 | 1,998.00 | 2,145.00 | 1,802.00 | 1,974.00 | 1,974.00 | 9,403 |
| 2023-10-06 | 1,848.00 | 1,900.00 | 1,773.00 | 1,899.00 | 1,899.00 | 12,113 |
| 2023-10-05 | 1,816.00 | 1,850.00 | 1,715.00 | 1,848.00 | 1,848.00 | 7,702 |
| 2023-10-04 | 1,998.00 | 1,998.00 | 1,650.00 | 1,900.00 | 1,900.00 | 6,232 |
| 2023-09-27 | 1,998.00 | 1,999.00 | 1,821.00 | 1,899.00 | 1,899.00 | 28 |
| 2023-09-26 | 1,999.00 | 1,999.00 | 1,800.00 | 1,880.00 | 1,880.00 | 2,107 |
| 2023-09-25 | 1,883.00 | 1,967.00 | 1,750.00 | 1,948.00 | 1,948.00 | 147 |
| 2023-09-22 | 1,997.00 | 1,998.00 | 1,898.00 | 1,978.00 | 1,978.00 | 1,196 |
| 2023-09-21 | 1,995.00 | 1,999.00 | 1,902.00 | 1,996.00 | 1,996.00 | 4,729 |
| 2023-09-20 | 1,998.00 | 1,999.00 | 1,906.00 | 1,995.00 | 1,995.00 | 684 |
| 2023-09-19 | 2,000.00 | 2,000.00 | 1,920.00 | 1,999.00 | 1,999.00 | 17 |
| 2023-09-18 | 1,998.00 | 1,998.00 | 1,904.00 | 1,997.00 | 1,997.00 | 760 |
| 2023-09-15 | 1,992.00 | 1,999.00 | 1,903.00 | 1,998.00 | 1,998.00 | 2,596 |
| 2023-09-14 | 1,999.00 | 1,999.00 | 1,900.00 | 1,994.00 | 1,994.00 | 22 |
| 2023-09-13 | 1,999.00 | 1,999.00 | 1,896.00 | 1,948.00 | 1,948.00 | 2,579 |
| 2023-09-12 | 1,949.00 | 1,949.00 | 1,904.00 | 1,949.00 | 1,949.00 | 46 |
| 2023-09-11 | 1,998.00 | 1,998.00 | 1,893.00 | 1,979.00 | 1,979.00 | 5 |
| 2023-09-08 | 1,998.00 | 1,998.00 | 1,891.00 | 1,978.00 | 1,978.00 | 16 |
| 2023-09-07 | 2,050.00 | 2,050.00 | 1,890.00 | 1,925.00 | 1,925.00 | 1,977 |
| 2023-09-06 | 2,085.00 | 2,085.00 | 1,890.00 | 1,930.00 | 1,930.00 | 2,251 |
| 2023-09-05 | 2,095.00 | 2,095.00 | 1,940.00 | 1,980.00 | 1,980.00 | 5 |
| 2023-09-04 | 2,030.00 | 2,030.00 | 1,963.00 | 1,965.00 | 1,965.00 | 324 |
| 2023-09-01 | 2,095.00 | 2,095.00 | 1,908.00 | 2,035.00 | 2,035.00 | 7 |
| 2023-08-31 | 2,030.00 | 2,030.00 | 1,910.00 | 1,980.00 | 1,980.00 | 127 |
| 2023-08-30 | 1,987.00 | 1,987.00 | 1,901.00 | 1,980.00 | 1,980.00 | 677 |
| 2023-08-29 | 1,991.00 | 1,991.00 | 1,915.00 | 1,989.00 | 1,989.00 | 280 |
| 2023-08-28 | 2,000.00 | 2,000.00 | 1,851.00 | 1,994.00 | 1,994.00 | 4,896 |
| 2023-08-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 11 |
| 2023-08-24 | 2,000.00 | 2,000.00 | 1,905.00 | 2,000.00 | 2,000.00 | 34 |
| 2023-08-23 | 2,100.00 | 2,100.00 | 2,000.00 | 2,005.00 | 2,005.00 | 33 |
| 2023-08-22 | 2,040.00 | 2,040.00 | 1,995.00 | 2,035.00 | 2,035.00 | 25 |
| 2023-08-21 | 2,070.00 | 2,075.00 | 1,986.00 | 2,045.00 | 2,045.00 | 11,048 |
| 2023-08-18 | 2,095.00 | 2,095.00 | 1,996.00 | 2,075.00 | 2,075.00 | 5,673 |
| 2023-08-17 | 2,005.00 | 2,095.00 | 1,950.00 | 1,996.00 | 1,996.00 | 72 |
| 2023-08-16 | 2,080.00 | 2,085.00 | 2,005.00 | 2,005.00 | 2,005.00 | 67 |
| 2023-08-14 | 1,999.00 | 2,090.00 | 1,999.00 | 2,085.00 | 2,085.00 | 54 |
| 2023-08-11 | 2,050.00 | 2,050.00 | 1,990.00 | 2,000.00 | 2,000.00 | 3,314 |
| 2023-08-10 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1 |
| 2023-08-09 | 2,050.00 | 2,050.00 | 1,942.00 | 2,050.00 | 2,050.00 | 626 |
| 2023-08-08 | 2,095.00 | 2,095.00 | 1,909.00 | 2,045.00 | 2,045.00 | 62 |
| 2023-08-07 | 2,000.00 | 2,000.00 | 1,907.00 | 2,000.00 | 2,000.00 | 556 |
| 2023-08-04 | 1,995.00 | 1,995.00 | 1,903.00 | 1,995.00 | 1,995.00 | 1,578 |
| 2023-08-03 | 1,999.00 | 1,999.00 | 1,901.00 | 1,995.00 | 1,995.00 | 44 |
| 2023-08-02 | 1,900.00 | 2,050.00 | 1,870.00 | 1,999.00 | 1,999.00 | 1,885 |
| 2023-08-01 | 1,950.00 | 1,950.00 | 1,863.00 | 1,900.00 | 1,900.00 | 6,337 |
| 2023-07-31 | 1,999.00 | 1,999.00 | 1,900.00 | 1,930.00 | 1,930.00 | 5,753 |
| 2023-07-28 | 1,999.00 | 1,999.00 | 1,893.00 | 1,998.00 | 1,998.00 | 62 |
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.