112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,698.00 | 1,698.00 | 1,501.00 | 1,693.00 | 1,693.00 | 5 |
| 2026-01-15 | 1,699.00 | 1,699.00 | 1,500.00 | 1,691.00 | 1,691.00 | 1,901 |
| 2026-01-14 | 1,700.00 | 1,700.00 | 1,500.00 | 1,659.00 | 1,659.00 | 4 |
| 2026-01-13 | 1,682.00 | 1,683.00 | 1,461.00 | 1,671.00 | 1,671.00 | 2,989 |
| 2026-01-12 | 1,699.00 | 1,699.00 | 1,683.00 | 1,683.00 | 1,683.00 | 179 |
| 2026-01-09 | 1,698.00 | 1,698.00 | 1,674.00 | 1,674.00 | 1,674.00 | 42 |
| 2026-01-08 | 1,750.00 | 1,750.00 | 1,501.00 | 1,637.00 | 1,637.00 | 5,139 |
| 2026-01-07 | 1,699.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | 26 |
| 2026-01-06 | 1,768.00 | 1,768.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3 |
| 2026-01-05 | 1,800.00 | 1,889.00 | 1,606.00 | 1,770.00 | 1,770.00 | 8,594 |
| 2026-01-02 | 1,778.00 | 1,778.00 | 1,611.00 | 1,778.00 | 1,778.00 | 102 |
| 2025-12-30 | 1,750.00 | 1,750.00 | 1,605.00 | 1,700.00 | 1,700.00 | 3,757 |
| 2025-12-29 | 1,800.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1,168 |
| 2025-12-26 | 1,800.00 | 1,946.00 | 1,625.00 | 1,733.00 | 1,733.00 | 5,032 |
| 2025-12-24 | 1,703.00 | 1,769.00 | 1,600.00 | 1,747.00 | 1,747.00 | 2,474 |
| 2025-12-23 | 1,770.00 | 1,770.00 | 1,703.00 | 1,703.00 | 1,703.00 | 2,202 |
| 2025-12-22 | 1,799.00 | 1,800.00 | 1,700.00 | 1,780.00 | 1,780.00 | 9,717 |
| 2025-12-19 | 1,600.00 | 1,800.00 | 1,510.00 | 1,759.00 | 1,759.00 | 8,505 |
| 2025-12-18 | 1,476.00 | 1,595.00 | 1,461.00 | 1,595.00 | 1,595.00 | 3,554 |
| 2025-12-17 | 1,499.00 | 1,499.00 | 1,363.00 | 1,494.00 | 1,494.00 | 18 |
| 2025-12-16 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 501 |
| 2025-12-15 | 1,499.00 | 1,499.00 | 1,350.00 | 1,436.00 | 1,436.00 | 17 |
| 2025-12-12 | 1,489.00 | 1,489.00 | 1,418.00 | 1,418.00 | 1,418.00 | 83 |
| 2025-12-11 | 1,499.00 | 1,599.00 | 1,351.00 | 1,419.00 | 1,419.00 | 4,051 |
| 2025-12-10 | 1,596.00 | 1,596.00 | 1,336.00 | 1,589.00 | 1,589.00 | 884 |
| 2025-12-09 | 1,578.00 | 1,578.00 | 1,307.00 | 1,557.00 | 1,557.00 | 173 |
| 2025-12-08 | 1,500.00 | 1,500.00 | 1,333.00 | 1,497.00 | 1,497.00 | 96 |
| 2025-12-05 | 1,499.00 | 1,499.00 | 1,383.00 | 1,499.00 | 1,499.00 | 218 |
| 2025-12-04 | 1,495.00 | 1,495.00 | 1,349.00 | 1,491.00 | 1,491.00 | 3 |
| 2025-12-03 | 1,499.00 | 1,499.00 | 1,493.00 | 1,493.00 | 1,493.00 | 7 |
| 2025-12-02 | 1,499.00 | 1,499.00 | 1,494.00 | 1,494.00 | 1,494.00 | 6 |
| 2025-12-01 | 1,399.00 | 1,500.00 | 1,350.00 | 1,497.00 | 1,497.00 | 253 |
| 2025-11-28 | 1,379.00 | 1,500.00 | 1,379.00 | 1,399.00 | 1,399.00 | 2,099 |
| 2025-11-27 | 1,398.00 | 1,399.00 | 1,398.00 | 1,398.00 | 1,398.00 | 205 |
| 2025-11-26 | 1,449.00 | 1,449.00 | 1,333.00 | 1,444.00 | 1,444.00 | 102 |
| 2025-11-25 | 1,314.00 | 1,499.00 | 1,314.00 | 1,332.00 | 1,332.00 | 61 |
| 2025-11-24 | 1,499.00 | 1,499.00 | 1,331.00 | 1,493.00 | 1,493.00 | 22 |
| 2025-11-21 | 1,499.00 | 1,499.00 | 1,260.00 | 1,478.00 | 1,478.00 | 39 |
| 2025-11-20 | 1,447.00 | 1,447.00 | 1,328.00 | 1,390.00 | 1,390.00 | 530 |
| 2025-11-19 | 1,496.00 | 1,496.00 | 1,320.00 | 1,324.00 | 1,324.00 | 465 |
| 2025-11-18 | 1,498.00 | 1,498.00 | 1,463.00 | 1,463.00 | 1,463.00 | 189 |
| 2025-11-17 | 1,488.00 | 1,488.00 | 1,301.00 | 1,447.00 | 1,447.00 | 70 |
| 2025-11-14 | 1,426.00 | 1,426.00 | 1,332.00 | 1,417.00 | 1,417.00 | 160 |
| 2025-11-13 | 1,469.00 | 1,469.00 | 1,301.00 | 1,321.00 | 1,321.00 | 1,192 |
| 2025-11-12 | 1,448.00 | 1,448.00 | 1,311.00 | 1,311.00 | 1,311.00 | 44 |
| 2025-11-11 | 1,498.00 | 1,498.00 | 1,356.00 | 1,356.00 | 1,356.00 | 78 |
| 2025-11-10 | 1,448.00 | 1,448.00 | 1,439.00 | 1,439.00 | 1,439.00 | 5 |
| 2025-11-07 | 1,450.00 | 1,450.00 | 1,353.00 | 1,419.00 | 1,419.00 | 675 |
| 2025-11-06 | 1,450.00 | 1,450.00 | 1,353.00 | 1,353.00 | 1,353.00 | 6 |
| 2025-11-05 | 1,579.00 | 1,579.00 | 1,350.00 | 1,350.00 | 1,350.00 | 11 |
| 2025-11-04 | 1,458.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | 997 |
| 2025-11-03 | 1,468.00 | 1,468.00 | 1,317.00 | 1,460.00 | 1,460.00 | 832 |
| 2025-10-31 | 1,495.00 | 1,495.00 | 1,337.00 | 1,469.00 | 1,469.00 | 15,398 |
| 2025-10-30 | 1,500.00 | 1,500.00 | 1,336.00 | 1,336.00 | 1,336.00 | 8 |
| 2025-10-29 | 1,649.00 | 1,649.00 | 1,320.00 | 1,429.00 | 1,429.00 | 57 |
| 2025-10-28 | 1,498.00 | 1,498.00 | 1,330.00 | 1,443.00 | 1,443.00 | 136 |
| 2025-10-27 | 1,499.00 | 1,590.00 | 1,320.00 | 1,463.00 | 1,463.00 | 155 |
| 2025-10-24 | 1,499.00 | 1,499.00 | 1,355.00 | 1,430.00 | 1,430.00 | 8,362 |
| 2025-10-23 | 1,499.00 | 1,499.00 | 1,353.00 | 1,353.00 | 1,353.00 | 8 |
| 2025-10-22 | 1,500.00 | 1,500.00 | 1,360.00 | 1,497.00 | 1,497.00 | 109 |
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.