112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,393.00 | 1,393.00 | 1,231.00 | 1,384.00 | 1,384.00 | 3,466 |
| 2026-04-15 | 1,339.00 | 1,339.00 | 1,255.00 | 1,324.00 | 1,324.00 | 49 |
| 2026-04-14 | 1,397.00 | 1,397.00 | 1,251.00 | 1,299.00 | 1,299.00 | 200 |
| 2026-04-13 | 1,371.00 | 1,372.00 | 1,365.00 | 1,372.00 | 1,372.00 | 2,073 |
| 2026-04-10 | 1,344.00 | 1,344.00 | 1,250.00 | 1,326.00 | 1,326.00 | 35 |
| 2026-04-09 | 1,324.00 | 1,324.00 | 1,280.00 | 1,309.00 | 1,309.00 | 165 |
| 2026-04-08 | 1,396.00 | 1,396.00 | 1,207.00 | 1,292.00 | 1,292.00 | 4,066 |
| 2026-04-07 | 1,372.00 | 1,372.00 | 1,350.00 | 1,367.00 | 1,367.00 | 1,880 |
| 2026-04-06 | 1,348.00 | 1,348.00 | 1,201.00 | 1,343.00 | 1,343.00 | 3 |
| 2026-04-03 | 1,199.00 | 1,340.00 | 1,120.00 | 1,300.00 | 1,300.00 | 3,987 |
| 2026-04-02 | 1,200.00 | 1,200.00 | 1,121.00 | 1,199.00 | 1,199.00 | 3,003 |
| 2026-04-01 | 1,110.00 | 1,198.00 | 1,110.00 | 1,189.00 | 1,189.00 | 16,005 |
| 2026-03-31 | 1,196.00 | 1,196.00 | 1,100.00 | 1,189.00 | 1,189.00 | 13,168 |
| 2026-03-30 | 1,193.00 | 1,196.00 | 1,100.00 | 1,196.00 | 1,196.00 | 13,001 |
| 2026-03-27 | 1,199.00 | 1,199.00 | 1,150.00 | 1,197.00 | 1,197.00 | 1,551 |
| 2026-03-26 | 1,180.00 | 1,200.00 | 1,132.00 | 1,199.00 | 1,199.00 | 2,002 |
| 2026-03-25 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4 |
| 2026-03-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-03-23 | 1,184.00 | 1,184.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,514 |
| 2026-03-20 | 1,100.00 | 1,192.00 | 1,100.00 | 1,184.00 | 1,184.00 | 231 |
| 2026-03-19 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,194.00 | 22 |
| 2026-03-18 | 1,174.00 | 1,189.00 | 1,168.00 | 1,168.00 | 1,168.00 | 263 |
| 2026-03-17 | 1,198.00 | 1,198.00 | 1,075.00 | 1,174.00 | 1,174.00 | 1,537 |
| 2026-03-16 | 1,320.00 | 1,320.00 | 1,010.00 | 1,190.00 | 1,190.00 | 2,042 |
| 2026-03-13 | 1,199.00 | 1,199.00 | 1,179.00 | 1,179.00 | 1,179.00 | 31 |
| 2026-03-12 | 1,196.00 | 1,196.00 | 1,016.00 | 1,099.00 | 1,099.00 | 180 |
| 2026-03-11 | 1,127.00 | 1,127.00 | 1,124.00 | 1,124.00 | 1,124.00 | 24 |
| 2026-03-10 | 1,129.00 | 1,129.00 | 1,127.00 | 1,127.00 | 1,127.00 | 31 |
| 2026-03-09 | 1,130.00 | 1,130.00 | 1,031.00 | 1,129.00 | 1,129.00 | 53 |
| 2026-03-06 | 1,199.00 | 1,199.00 | 1,015.00 | 1,132.00 | 1,132.00 | 805 |
| 2026-03-05 | 1,195.00 | 1,195.00 | 1,022.00 | 1,135.00 | 1,135.00 | 10 |
| 2026-03-04 | 1,165.00 | 1,169.00 | 1,053.00 | 1,119.00 | 1,119.00 | 3,334 |
| 2026-03-03 | 1,193.00 | 1,193.00 | 1,054.00 | 1,169.00 | 1,169.00 | 306 |
| 2026-02-27 | 1,200.00 | 1,200.00 | 1,100.00 | 1,164.00 | 1,164.00 | 1,712 |
| 2026-02-26 | 1,200.00 | 1,200.00 | 1,060.00 | 1,158.00 | 1,158.00 | 1,031 |
| 2026-02-25 | 1,189.00 | 1,189.00 | 1,100.00 | 1,138.00 | 1,138.00 | 5,293 |
| 2026-02-24 | 1,200.00 | 1,200.00 | 1,070.00 | 1,086.00 | 1,086.00 | 4,505 |
| 2026-02-23 | 1,190.00 | 1,190.00 | 1,076.00 | 1,172.00 | 1,172.00 | 6,401 |
| 2026-02-20 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,175.00 | 21 |
| 2026-02-19 | 1,190.00 | 1,190.00 | 1,051.00 | 1,165.00 | 1,165.00 | 6,255 |
| 2026-02-13 | 1,200.00 | 1,200.00 | 1,025.00 | 1,181.00 | 1,181.00 | 1,927 |
| 2026-02-12 | 1,200.00 | 1,200.00 | 1,054.00 | 1,184.00 | 1,184.00 | 2,149 |
| 2026-02-11 | 1,200.00 | 1,200.00 | 1,055.00 | 1,178.00 | 1,178.00 | 1,717 |
| 2026-02-10 | 1,198.00 | 1,198.00 | 1,016.00 | 1,188.00 | 1,188.00 | 45 |
| 2026-02-09 | 1,199.00 | 1,199.00 | 1,006.00 | 1,160.00 | 1,160.00 | 18,111 |
| 2026-02-06 | 1,200.00 | 1,200.00 | 1,003.00 | 1,180.00 | 1,180.00 | 116 |
| 2026-02-05 | 1,200.00 | 1,200.00 | 1,005.00 | 1,095.00 | 1,095.00 | 6,925 |
| 2026-02-04 | 1,174.00 | 1,179.00 | 1,000.00 | 1,124.00 | 1,124.00 | 8,207 |
| 2026-02-03 | 1,072.00 | 1,199.00 | 1,001.00 | 1,119.00 | 1,119.00 | 1,286 |
| 2026-02-02 | 1,175.00 | 1,175.00 | 930.00 | 1,072.00 | 1,072.00 | 241 |
| 2026-01-30 | 1,150.00 | 1,150.00 | 1,094.00 | 1,094.00 | 1,094.00 | 959 |
| 2026-01-29 | 1,295.00 | 1,295.00 | 994.00 | 1,094.00 | 1,094.00 | 47,083 |
| 2026-01-28 | 1,300.00 | 1,300.00 | 1,108.00 | 1,169.00 | 1,169.00 | 28,651 |
| 2026-01-27 | 1,300.00 | 1,300.00 | 1,156.00 | 1,196.00 | 1,196.00 | 18,453 |
| 2026-01-26 | 1,200.00 | 1,300.00 | 1,200.00 | 1,258.00 | 1,258.00 | 62,074 |
| 2026-01-23 | 1,400.00 | 1,500.00 | 1,200.00 | 1,297.00 | 1,297.00 | 28,815 |
| 2026-01-22 | 1,500.00 | 1,500.00 | 1,280.00 | 1,400.00 | 1,400.00 | 20,587 |
| 2026-01-21 | 1,699.00 | 1,699.00 | 1,499.00 | 1,500.00 | 1,500.00 | 1,593 |
| 2026-01-20 | 1,698.00 | 1,698.00 | 1,440.00 | 1,688.00 | 1,688.00 | 498 |
| 2026-01-19 | 1,699.00 | 1,699.00 | 1,500.00 | 1,656.00 | 1,656.00 | 4 |
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.