112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1 |
| 2026-07-14 | 1,251.00 | 1,251.00 | 1,150.00 | 1,221.00 | 1,221.00 | 1,004 |
| 2026-07-13 | 1,200.00 | 1,272.00 | 1,200.00 | 1,272.00 | 1,272.00 | 11 |
| 2026-07-10 | 1,288.00 | 1,288.00 | 1,150.00 | 1,255.00 | 1,255.00 | 1,004 |
| 2026-07-09 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1 |
| 2026-07-08 | 1,245.00 | 1,245.00 | 1,150.00 | 1,239.00 | 1,239.00 | 5 |
| 2026-07-07 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1 |
| 2026-07-06 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 11 |
| 2026-07-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2 |
| 2026-07-02 | 1,100.00 | 1,200.00 | 1,100.00 | 1,199.00 | 1,199.00 | 5,202 |
| 2026-07-01 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 8 |
| 2026-06-30 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 3 |
| 2026-06-29 | 1,199.00 | 1,199.00 | 1,052.00 | 1,198.00 | 1,198.00 | 2,103 |
| 2026-06-26 | 1,190.00 | 1,235.00 | 1,016.00 | 1,228.00 | 1,228.00 | 63 |
| 2026-06-25 | 1,180.00 | 1,189.00 | 1,180.00 | 1,189.00 | 1,189.00 | 242 |
| 2026-06-24 | 1,199.00 | 1,199.00 | 1,017.00 | 1,190.00 | 1,190.00 | 3 |
| 2026-06-23 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2026-06-22 | 1,260.00 | 1,260.00 | 1,067.00 | 1,220.00 | 1,220.00 | 6,617 |
| 2026-06-19 | 1,283.00 | 1,283.00 | 1,103.00 | 1,255.00 | 1,255.00 | 19 |
| 2026-06-18 | 1,282.00 | 1,282.00 | 1,101.00 | 1,260.00 | 1,260.00 | 4 |
| 2026-06-17 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1 |
| 2026-06-16 | 1,300.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | 10 |
| 2026-06-15 | 1,298.00 | 1,298.00 | 1,150.00 | 1,291.00 | 1,291.00 | 944 |
| 2026-06-12 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1 |
| 2026-06-11 | 1,291.00 | 1,291.00 | 1,101.00 | 1,286.00 | 1,286.00 | 3 |
| 2026-06-10 | 1,245.00 | 1,245.00 | 1,046.00 | 1,244.00 | 1,244.00 | 4 |
| 2026-06-09 | 1,200.00 | 1,298.00 | 1,100.00 | 1,224.00 | 1,224.00 | 33 |
| 2026-06-08 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2026-06-05 | 1,053.00 | 1,200.00 | 1,053.00 | 1,199.00 | 1,199.00 | 477 |
| 2026-06-04 | 1,180.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 7,291 |
| 2026-06-02 | 1,100.00 | 1,190.00 | 1,100.00 | 1,180.00 | 1,180.00 | 891 |
| 2026-06-01 | 1,198.00 | 1,198.00 | 1,107.00 | 1,188.00 | 1,188.00 | 770 |
| 2026-05-29 | 1,200.00 | 1,246.00 | 1,110.00 | 1,198.00 | 1,198.00 | 4,727 |
| 2026-05-28 | 1,100.00 | 1,200.00 | 1,010.00 | 1,200.00 | 1,200.00 | 2,945 |
| 2026-05-27 | 1,295.00 | 1,295.00 | 1,151.00 | 1,151.00 | 1,151.00 | 2 |
| 2026-05-26 | 1,294.00 | 1,294.00 | 1,151.00 | 1,294.00 | 1,294.00 | 3 |
| 2026-05-22 | 1,300.00 | 1,300.00 | 1,200.00 | 1,287.00 | 1,287.00 | 5,004 |
| 2026-05-21 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1 |
| 2026-05-20 | 1,234.00 | 1,235.00 | 1,104.00 | 1,234.00 | 1,234.00 | 608 |
| 2026-05-19 | 1,289.00 | 1,289.00 | 1,161.00 | 1,161.00 | 1,161.00 | 4 |
| 2026-05-18 | 1,295.00 | 1,295.00 | 1,203.00 | 1,274.00 | 1,274.00 | 4 |
| 2026-05-15 | 1,332.00 | 1,332.00 | 1,230.00 | 1,230.00 | 1,230.00 | 3,717 |
| 2026-05-14 | 1,328.00 | 1,328.00 | 1,249.00 | 1,277.00 | 1,277.00 | 935 |
| 2026-05-13 | 1,371.00 | 1,371.00 | 1,210.00 | 1,298.00 | 1,298.00 | 1,276 |
| 2026-05-12 | 1,385.00 | 1,385.00 | 1,250.00 | 1,373.00 | 1,373.00 | 168 |
| 2026-05-11 | 1,251.00 | 1,376.00 | 1,201.00 | 1,330.00 | 1,330.00 | 916 |
| 2026-05-08 | 1,284.00 | 1,369.00 | 1,223.00 | 1,338.00 | 1,338.00 | 4,175 |
| 2026-05-07 | 1,396.00 | 1,396.00 | 1,253.00 | 1,255.00 | 1,255.00 | 1,039 |
| 2026-05-06 | 1,396.00 | 1,396.00 | 1,250.00 | 1,380.00 | 1,380.00 | 82 |
| 2026-05-04 | 1,367.00 | 1,367.00 | 1,252.00 | 1,352.00 | 1,352.00 | 1,736 |
| 2026-04-30 | 1,363.00 | 1,363.00 | 1,261.00 | 1,340.00 | 1,340.00 | 663 |
| 2026-04-29 | 1,345.00 | 1,345.00 | 1,252.00 | 1,305.00 | 1,305.00 | 1,628 |
| 2026-04-28 | 1,398.00 | 1,398.00 | 1,250.00 | 1,282.00 | 1,282.00 | 3,117 |
| 2026-04-27 | 1,250.00 | 1,383.00 | 1,250.00 | 1,353.00 | 1,353.00 | 31 |
| 2026-04-24 | 1,398.00 | 1,398.00 | 1,299.00 | 1,369.00 | 1,369.00 | 3,850 |
| 2026-04-23 | 1,281.00 | 1,382.00 | 1,281.00 | 1,378.00 | 1,378.00 | 240 |
| 2026-04-22 | 1,211.00 | 1,390.00 | 1,211.00 | 1,383.00 | 1,383.00 | 4,326 |
| 2026-04-21 | 1,250.00 | 1,383.00 | 1,250.00 | 1,373.00 | 1,373.00 | 2,632 |
| 2026-04-20 | 1,250.00 | 1,344.00 | 1,250.00 | 1,338.00 | 1,338.00 | 789 |
| 2026-04-17 | 1,260.00 | 1,389.00 | 1,260.00 | 1,271.00 | 1,271.00 | 386 |
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.