112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,200.00 | 1,200.00 | 1,100.00 | 1,138.00 | 1,138.00 | 1,039 |
| 2025-07-18 | 1,155.00 | 1,245.00 | 1,101.00 | 1,156.00 | 1,156.00 | 1,570 |
| 2025-07-17 | 1,197.00 | 1,197.00 | 1,055.00 | 1,155.00 | 1,155.00 | 55 |
| 2025-07-16 | 1,197.00 | 1,197.00 | 1,103.00 | 1,159.00 | 1,159.00 | 1,798 |
| 2025-07-15 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 2 |
| 2025-07-14 | 1,185.00 | 1,185.00 | 1,055.00 | 1,146.00 | 1,146.00 | 10,135 |
| 2025-07-11 | 1,199.00 | 1,199.00 | 1,113.00 | 1,146.00 | 1,146.00 | 1,288 |
| 2025-07-10 | 1,240.00 | 1,240.00 | 1,105.00 | 1,159.00 | 1,159.00 | 19 |
| 2025-07-09 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 4 |
| 2025-07-08 | 1,112.00 | 1,169.00 | 1,056.00 | 1,168.00 | 1,168.00 | 5 |
| 2025-07-07 | 1,170.00 | 1,170.00 | 1,100.00 | 1,112.00 | 1,112.00 | 3,599 |
| 2025-07-04 | 1,300.00 | 1,300.00 | 1,101.00 | 1,180.00 | 1,180.00 | 1,156 |
| 2025-07-03 | 1,244.00 | 1,244.00 | 1,111.00 | 1,149.00 | 1,149.00 | 1,557 |
| 2025-07-02 | 1,121.00 | 1,299.00 | 1,121.00 | 1,150.00 | 1,150.00 | 361 |
| 2025-07-01 | 1,240.00 | 1,240.00 | 1,122.00 | 1,220.00 | 1,220.00 | 7 |
| 2025-06-30 | 1,290.00 | 1,290.00 | 1,123.00 | 1,240.00 | 1,240.00 | 16 |
| 2025-06-27 | 1,299.00 | 1,299.00 | 1,120.00 | 1,275.00 | 1,275.00 | 1,361 |
| 2025-06-26 | 1,300.00 | 1,300.00 | 1,120.00 | 1,283.00 | 1,283.00 | 5 |
| 2025-06-25 | 1,244.00 | 1,244.00 | 1,111.00 | 1,229.00 | 1,229.00 | 505 |
| 2025-06-24 | 1,170.00 | 1,170.00 | 1,112.00 | 1,148.00 | 1,148.00 | 2,042 |
| 2025-06-23 | 1,170.00 | 1,170.00 | 1,101.00 | 1,164.00 | 1,164.00 | 7 |
| 2025-06-20 | 1,251.00 | 1,251.00 | 1,198.00 | 1,198.00 | 1,198.00 | 14 |
| 2025-06-19 | 1,253.00 | 1,253.00 | 1,112.00 | 1,251.00 | 1,251.00 | 1,006 |
| 2025-06-18 | 1,165.00 | 1,165.00 | 1,114.00 | 1,165.00 | 1,165.00 | 4 |
| 2025-06-17 | 1,273.00 | 1,273.00 | 1,101.00 | 1,149.00 | 1,149.00 | 407 |
| 2025-06-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2 |
| 2025-06-13 | 1,255.00 | 1,255.00 | 1,110.00 | 1,118.00 | 1,118.00 | 4,012 |
| 2025-06-12 | 1,250.00 | 1,250.00 | 1,105.00 | 1,150.00 | 1,150.00 | 3,929 |
| 2025-06-11 | 1,300.00 | 1,300.00 | 1,123.00 | 1,179.00 | 1,179.00 | 11 |
| 2025-06-10 | 1,197.00 | 1,197.00 | 1,130.00 | 1,160.00 | 1,160.00 | 56 |
| 2025-06-09 | 1,300.00 | 1,300.00 | 1,150.00 | 1,188.00 | 1,188.00 | 2,507 |
| 2025-06-05 | 1,297.00 | 1,297.00 | 1,121.00 | 1,178.00 | 1,178.00 | 1,502 |
| 2025-06-04 | 1,190.00 | 1,190.00 | 1,130.00 | 1,141.00 | 1,141.00 | 1,008 |
| 2025-06-02 | 1,177.00 | 1,300.00 | 1,136.00 | 1,150.00 | 1,150.00 | 179 |
| 2025-05-30 | 1,280.00 | 1,280.00 | 1,140.00 | 1,177.00 | 1,177.00 | 1,713 |
| 2025-05-29 | 1,300.00 | 1,300.00 | 1,130.00 | 1,143.00 | 1,143.00 | 3,256 |
| 2025-05-28 | 1,177.00 | 1,177.00 | 1,111.00 | 1,140.00 | 1,140.00 | 1,221 |
| 2025-05-27 | 1,184.00 | 1,244.00 | 1,121.00 | 1,155.00 | 1,155.00 | 1,391 |
| 2025-05-26 | 1,209.00 | 1,209.00 | 1,100.00 | 1,184.00 | 1,184.00 | 6,035 |
| 2025-05-23 | 1,300.00 | 1,300.00 | 1,115.00 | 1,138.00 | 1,138.00 | 24,513 |
| 2025-05-22 | 1,300.00 | 1,300.00 | 1,230.00 | 1,298.00 | 1,298.00 | 2,064 |
| 2025-05-21 | 1,299.00 | 1,299.00 | 1,195.00 | 1,296.00 | 1,296.00 | 10 |
| 2025-05-20 | 1,299.00 | 1,299.00 | 1,199.00 | 1,235.00 | 1,235.00 | 6,124 |
| 2025-05-19 | 1,298.00 | 1,298.00 | 1,101.00 | 1,247.00 | 1,247.00 | 6 |
| 2025-05-16 | 1,243.00 | 1,243.00 | 1,101.00 | 1,237.00 | 1,237.00 | 8 |
| 2025-05-15 | 1,158.00 | 1,245.00 | 1,111.00 | 1,149.00 | 1,149.00 | 2,641 |
| 2025-05-14 | 1,105.00 | 1,180.00 | 1,105.00 | 1,158.00 | 1,158.00 | 122 |
| 2025-05-13 | 1,106.00 | 1,200.00 | 1,106.00 | 1,117.00 | 1,117.00 | 2,331 |
| 2025-05-12 | 1,199.00 | 1,200.00 | 1,197.00 | 1,200.00 | 1,200.00 | 1,502 |
| 2025-05-09 | 1,053.00 | 1,150.00 | 1,052.00 | 1,142.00 | 1,142.00 | 3,371 |
| 2025-05-08 | 1,143.00 | 1,143.00 | 1,024.00 | 1,024.00 | 1,024.00 | 2,144 |
| 2025-05-07 | 1,149.00 | 1,150.00 | 1,109.00 | 1,149.00 | 1,149.00 | 8,734 |
| 2025-05-02 | 1,299.00 | 1,299.00 | 1,109.00 | 1,109.00 | 1,109.00 | 5,914 |
| 2025-04-30 | 1,160.00 | 1,260.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,956 |
| 2025-04-29 | 1,146.00 | 1,200.00 | 1,145.00 | 1,160.00 | 1,160.00 | 3,036 |
| 2025-04-28 | 1,198.00 | 1,198.00 | 1,149.00 | 1,150.00 | 1,150.00 | 299 |
| 2025-04-25 | 1,159.00 | 1,262.00 | 1,150.00 | 1,163.00 | 1,163.00 | 706 |
| 2025-04-24 | 1,198.00 | 1,198.00 | 1,144.00 | 1,159.00 | 1,159.00 | 5,281 |
| 2025-04-23 | 1,200.00 | 1,200.00 | 1,116.00 | 1,190.00 | 1,190.00 | 114 |
| 2025-04-22 | 1,197.00 | 1,197.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,601 |
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.