112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,199.00 | 1,199.00 | 1,139.00 | 1,184.00 | 1,184.00 | 10,455 |
| 2025-04-18 | 1,198.00 | 1,198.00 | 1,150.00 | 1,193.00 | 1,193.00 | 24 |
| 2025-04-17 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 2 |
| 2025-04-16 | 1,198.00 | 1,198.00 | 1,076.00 | 1,185.00 | 1,185.00 | 1,016 |
| 2025-04-15 | 1,137.00 | 1,194.00 | 1,037.00 | 1,171.00 | 1,171.00 | 8 |
| 2025-04-14 | 1,199.00 | 1,199.00 | 1,090.00 | 1,137.00 | 1,137.00 | 5,906 |
| 2025-04-11 | 1,199.00 | 1,199.00 | 1,046.00 | 1,189.00 | 1,189.00 | 2,342 |
| 2025-04-10 | 1,298.00 | 1,298.00 | 1,092.00 | 1,130.00 | 1,130.00 | 16,160 |
| 2025-04-09 | 1,199.00 | 1,289.00 | 1,016.00 | 1,284.00 | 1,284.00 | 3,014 |
| 2025-04-08 | 1,185.00 | 1,185.00 | 1,015.00 | 1,178.00 | 1,178.00 | 255 |
| 2025-04-07 | 1,199.00 | 1,199.00 | 1,026.00 | 1,185.00 | 1,185.00 | 22 |
| 2025-04-04 | 1,197.00 | 1,198.00 | 1,197.00 | 1,198.00 | 1,198.00 | 2 |
| 2025-04-03 | 1,199.00 | 1,199.00 | 1,017.00 | 1,198.00 | 1,198.00 | 4 |
| 2025-04-02 | 1,197.00 | 1,197.00 | 1,035.00 | 1,190.00 | 1,190.00 | 44 |
| 2025-04-01 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 2 |
| 2025-03-31 | 1,159.00 | 1,159.00 | 1,007.00 | 1,130.00 | 1,130.00 | 3,473 |
| 2025-03-28 | 1,187.00 | 1,277.00 | 1,031.00 | 1,159.00 | 1,159.00 | 10,286 |
| 2025-03-27 | 1,300.00 | 1,300.00 | 1,110.00 | 1,187.00 | 1,187.00 | 2,432 |
| 2025-03-26 | 1,111.00 | 1,295.00 | 1,111.00 | 1,273.00 | 1,273.00 | 113 |
| 2025-03-25 | 1,298.00 | 1,298.00 | 1,116.00 | 1,269.00 | 1,269.00 | 12 |
| 2025-03-24 | 1,298.00 | 1,298.00 | 1,100.00 | 1,273.00 | 1,273.00 | 15 |
| 2025-03-21 | 1,101.00 | 1,298.00 | 1,101.00 | 1,218.00 | 1,218.00 | 74 |
| 2025-03-20 | 1,244.00 | 1,298.00 | 1,102.00 | 1,200.00 | 1,200.00 | 29 |
| 2025-03-19 | 1,299.00 | 1,299.00 | 1,101.00 | 1,244.00 | 1,244.00 | 6 |
| 2025-03-18 | 1,299.00 | 1,299.00 | 1,101.00 | 1,242.00 | 1,242.00 | 1,157 |
| 2025-03-17 | 1,296.00 | 1,296.00 | 1,100.00 | 1,277.00 | 1,277.00 | 103 |
| 2025-03-14 | 1,299.00 | 1,299.00 | 1,110.00 | 1,275.00 | 1,275.00 | 3,105 |
| 2025-03-13 | 1,299.00 | 1,299.00 | 1,100.00 | 1,284.00 | 1,284.00 | 1,791 |
| 2025-03-12 | 1,298.00 | 1,298.00 | 1,111.00 | 1,283.00 | 1,283.00 | 26 |
| 2025-03-11 | 1,100.00 | 1,299.00 | 1,100.00 | 1,285.00 | 1,285.00 | 14 |
| 2025-03-10 | 1,169.00 | 1,288.00 | 1,101.00 | 1,288.00 | 1,288.00 | 5 |
| 2025-03-07 | 1,299.00 | 1,299.00 | 1,102.00 | 1,169.00 | 1,169.00 | 1,094 |
| 2025-03-06 | 1,300.00 | 1,300.00 | 1,111.00 | 1,286.00 | 1,286.00 | 7 |
| 2025-03-05 | 1,299.00 | 1,299.00 | 1,221.00 | 1,295.00 | 1,295.00 | 19 |
| 2025-03-04 | 1,279.00 | 1,279.00 | 1,111.00 | 1,266.00 | 1,266.00 | 633 |
| 2025-02-28 | 1,298.00 | 1,298.00 | 1,100.00 | 1,115.00 | 1,115.00 | 763 |
| 2025-02-27 | 1,299.00 | 1,299.00 | 1,100.00 | 1,239.00 | 1,239.00 | 1,665 |
| 2025-02-26 | 1,249.00 | 1,299.00 | 1,102.00 | 1,229.00 | 1,229.00 | 1,971 |
| 2025-02-25 | 1,299.00 | 1,299.00 | 1,103.00 | 1,249.00 | 1,249.00 | 34 |
| 2025-02-24 | 1,299.00 | 1,299.00 | 1,100.00 | 1,245.00 | 1,245.00 | 1,796 |
| 2025-02-21 | 1,111.00 | 1,299.00 | 1,108.00 | 1,250.00 | 1,250.00 | 130 |
| 2025-02-20 | 1,299.00 | 1,299.00 | 1,107.00 | 1,282.00 | 1,282.00 | 9 |
| 2025-02-19 | 1,259.00 | 1,259.00 | 1,109.00 | 1,237.00 | 1,237.00 | 5 |
| 2025-02-18 | 1,298.00 | 1,298.00 | 1,279.00 | 1,279.00 | 1,279.00 | 53 |
| 2025-02-17 | 1,244.00 | 1,244.00 | 1,103.00 | 1,238.00 | 1,238.00 | 1,222 |
| 2025-02-14 | 1,289.00 | 1,300.00 | 1,100.00 | 1,177.00 | 1,177.00 | 5,488 |
| 2025-02-13 | 1,276.00 | 1,389.00 | 1,121.00 | 1,289.00 | 1,289.00 | 1,239 |
| 2025-02-12 | 1,116.00 | 1,299.00 | 1,110.00 | 1,276.00 | 1,276.00 | 20 |
| 2025-02-11 | 1,117.00 | 1,298.00 | 1,117.00 | 1,267.00 | 1,267.00 | 63 |
| 2025-02-10 | 1,295.00 | 1,299.00 | 1,120.00 | 1,297.00 | 1,297.00 | 6,011 |
| 2025-02-07 | 1,298.00 | 1,300.00 | 1,118.00 | 1,295.00 | 1,295.00 | 110 |
| 2025-02-06 | 1,120.00 | 1,299.00 | 1,120.00 | 1,298.00 | 1,298.00 | 12 |
| 2025-02-05 | 1,299.00 | 1,299.00 | 1,111.00 | 1,294.00 | 1,294.00 | 11 |
| 2025-02-04 | 1,200.00 | 1,343.00 | 1,108.00 | 1,295.00 | 1,295.00 | 43 |
| 2025-02-03 | 1,260.00 | 1,300.00 | 1,111.00 | 1,259.00 | 1,259.00 | 124 |
| 2025-01-31 | 1,273.00 | 1,273.00 | 1,100.00 | 1,250.00 | 1,250.00 | 1,497 |
| 2025-01-24 | 1,196.00 | 1,196.00 | 1,111.00 | 1,169.00 | 1,169.00 | 821 |
| 2025-01-23 | 1,100.00 | 1,299.00 | 1,100.00 | 1,178.00 | 1,178.00 | 246 |
| 2025-01-22 | 1,288.00 | 1,297.00 | 1,095.00 | 1,264.00 | 1,264.00 | 2,677 |
| 2025-01-21 | 1,200.00 | 1,288.00 | 1,200.00 | 1,288.00 | 1,288.00 | 34 |
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.