112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,479.00 | 1,479.00 | 1,309.00 | 1,474.00 | 1,474.00 | 4,063 |
| 2025-10-20 | 1,398.00 | 1,415.00 | 1,300.00 | 1,305.00 | 1,305.00 | 4,984 |
| 2025-10-17 | 1,549.00 | 1,549.00 | 1,231.00 | 1,231.00 | 1,231.00 | 2,133 |
| 2025-10-16 | 1,599.00 | 1,599.00 | 1,400.00 | 1,405.00 | 1,405.00 | 1,036 |
| 2025-10-15 | 1,598.00 | 1,598.00 | 1,496.00 | 1,496.00 | 1,496.00 | 315 |
| 2025-10-14 | 1,590.00 | 1,590.00 | 1,420.00 | 1,519.00 | 1,519.00 | 4,716 |
| 2025-10-13 | 1,640.00 | 1,640.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,033 |
| 2025-10-10 | 1,688.00 | 1,688.00 | 1,516.00 | 1,516.00 | 1,516.00 | 6,046 |
| 2025-10-02 | 1,699.00 | 1,699.00 | 1,516.00 | 1,659.00 | 1,659.00 | 1,807 |
| 2025-10-01 | 1,799.00 | 1,799.00 | 1,600.00 | 1,605.00 | 1,605.00 | 3,034 |
| 2025-09-30 | 1,699.00 | 1,699.00 | 1,605.00 | 1,688.00 | 1,688.00 | 2,132 |
| 2025-09-29 | 1,699.00 | 1,699.00 | 1,580.00 | 1,694.00 | 1,694.00 | 10,342 |
| 2025-09-26 | 1,700.00 | 1,700.00 | 1,580.00 | 1,580.00 | 1,580.00 | 20 |
| 2025-09-25 | 1,690.00 | 1,699.00 | 1,500.00 | 1,689.00 | 1,689.00 | 134 |
| 2025-09-24 | 1,600.00 | 1,700.00 | 1,580.00 | 1,690.00 | 1,690.00 | 1,977 |
| 2025-09-23 | 1,400.00 | 1,668.00 | 1,400.00 | 1,600.00 | 1,600.00 | 1,529 |
| 2025-09-22 | 1,700.00 | 1,700.00 | 1,450.00 | 1,451.00 | 1,451.00 | 593 |
| 2025-09-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2025-09-18 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,449 |
| 2025-09-17 | 1,900.00 | 1,999.00 | 1,800.00 | 1,889.00 | 1,889.00 | 341 |
| 2025-09-16 | 2,000.00 | 2,000.00 | 1,725.00 | 1,890.00 | 1,890.00 | 981 |
| 2025-09-15 | 2,000.00 | 2,190.00 | 1,802.00 | 2,000.00 | 2,000.00 | 1,151 |
| 2025-09-12 | 1,900.00 | 2,000.00 | 1,751.00 | 1,998.00 | 1,998.00 | 1,125 |
| 2025-09-11 | 1,700.00 | 1,955.00 | 1,541.00 | 1,900.00 | 1,900.00 | 14,623 |
| 2025-09-10 | 1,505.00 | 1,700.00 | 1,505.00 | 1,700.00 | 1,700.00 | 14,227 |
| 2025-09-09 | 1,400.00 | 1,550.00 | 1,400.00 | 1,505.00 | 1,505.00 | 15,378 |
| 2025-09-08 | 1,229.00 | 1,400.00 | 1,229.00 | 1,350.00 | 1,350.00 | 4,482 |
| 2025-09-05 | 1,228.00 | 1,228.00 | 1,177.00 | 1,228.00 | 1,228.00 | 8 |
| 2025-09-04 | 1,224.00 | 1,224.00 | 1,100.00 | 1,224.00 | 1,224.00 | 2,285 |
| 2025-09-03 | 1,230.00 | 1,247.00 | 1,180.00 | 1,183.00 | 1,183.00 | 13 |
| 2025-09-02 | 1,232.00 | 1,232.00 | 1,180.00 | 1,230.00 | 1,230.00 | 7,330 |
| 2025-09-01 | 1,240.00 | 1,240.00 | 1,121.00 | 1,225.00 | 1,225.00 | 315 |
| 2025-08-29 | 1,106.00 | 1,217.00 | 1,106.00 | 1,210.00 | 1,210.00 | 7,113 |
| 2025-08-28 | 1,175.00 | 1,176.00 | 1,165.00 | 1,165.00 | 1,165.00 | 14,211 |
| 2025-08-27 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 702 |
| 2025-08-26 | 1,180.00 | 1,180.00 | 1,112.00 | 1,170.00 | 1,170.00 | 796 |
| 2025-08-25 | 1,195.00 | 1,195.00 | 1,125.00 | 1,159.00 | 1,159.00 | 6 |
| 2025-08-22 | 1,190.00 | 1,190.00 | 1,125.00 | 1,187.00 | 1,187.00 | 534 |
| 2025-08-21 | 1,198.00 | 1,198.00 | 1,100.00 | 1,169.00 | 1,169.00 | 306 |
| 2025-08-20 | 1,198.00 | 1,198.00 | 1,189.00 | 1,190.00 | 1,190.00 | 101 |
| 2025-08-19 | 1,050.00 | 1,198.00 | 1,050.00 | 1,155.00 | 1,155.00 | 507 |
| 2025-08-18 | 1,183.00 | 1,183.00 | 1,110.00 | 1,139.00 | 1,139.00 | 3,228 |
| 2025-08-14 | 1,198.00 | 1,198.00 | 1,032.00 | 1,129.00 | 1,129.00 | 15 |
| 2025-08-13 | 1,199.00 | 1,199.00 | 1,050.00 | 1,129.00 | 1,129.00 | 27 |
| 2025-08-12 | 1,010.00 | 1,199.00 | 1,010.00 | 1,135.00 | 1,135.00 | 16 |
| 2025-08-11 | 1,198.00 | 1,198.00 | 1,050.00 | 1,116.00 | 1,116.00 | 3,664 |
| 2025-08-08 | 1,200.00 | 1,200.00 | 1,107.00 | 1,140.00 | 1,140.00 | 1,107 |
| 2025-08-07 | 1,186.00 | 1,186.00 | 1,111.00 | 1,175.00 | 1,175.00 | 6 |
| 2025-08-06 | 1,173.00 | 1,173.00 | 1,121.00 | 1,139.00 | 1,139.00 | 2,160 |
| 2025-08-05 | 1,102.00 | 1,195.00 | 1,102.00 | 1,180.00 | 1,180.00 | 3 |
| 2025-08-04 | 1,226.00 | 1,226.00 | 1,100.00 | 1,200.00 | 1,200.00 | 17 |
| 2025-08-01 | 1,219.00 | 1,219.00 | 1,101.00 | 1,165.00 | 1,165.00 | 15 |
| 2025-07-31 | 1,243.00 | 1,243.00 | 1,140.00 | 1,183.00 | 1,183.00 | 3,748 |
| 2025-07-30 | 1,220.00 | 1,220.00 | 1,100.00 | 1,184.00 | 1,184.00 | 4 |
| 2025-07-29 | 1,120.00 | 1,190.00 | 1,120.00 | 1,188.00 | 1,188.00 | 4 |
| 2025-07-28 | 1,225.00 | 1,225.00 | 1,108.00 | 1,120.00 | 1,120.00 | 2,597 |
| 2025-07-25 | 1,220.00 | 1,220.00 | 1,116.00 | 1,191.00 | 1,191.00 | 4 |
| 2025-07-24 | 1,220.00 | 1,220.00 | 1,104.00 | 1,184.00 | 1,184.00 | 7 |
| 2025-07-23 | 1,198.00 | 1,198.00 | 1,101.00 | 1,161.00 | 1,161.00 | 115 |
| 2025-07-22 | 1,290.00 | 1,290.00 | 1,125.00 | 1,156.00 | 1,156.00 | 102 |
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.