112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,080.00 | 1,200.00 | 1,075.00 | 1,199.00 | 1,199.00 | 19 |
| 2025-01-17 | 1,057.00 | 1,247.00 | 1,057.00 | 1,195.00 | 1,195.00 | 37 |
| 2025-01-16 | 1,011.00 | 1,179.00 | 1,011.00 | 1,135.00 | 1,135.00 | 1,426 |
| 2025-01-15 | 1,102.00 | 1,299.00 | 1,065.00 | 1,148.00 | 1,148.00 | 14,936 |
| 2025-01-14 | 1,255.00 | 1,255.00 | 1,100.00 | 1,227.00 | 1,227.00 | 8 |
| 2025-01-13 | 1,500.00 | 1,500.00 | 1,225.00 | 1,225.00 | 1,225.00 | 13,324 |
| 2025-01-10 | 1,600.00 | 1,698.00 | 1,441.00 | 1,441.00 | 1,441.00 | 20,569 |
| 2025-01-09 | 1,694.00 | 1,697.00 | 1,506.00 | 1,695.00 | 1,695.00 | 14 |
| 2025-01-08 | 1,700.00 | 1,700.00 | 1,525.00 | 1,694.00 | 1,694.00 | 98 |
| 2025-01-07 | 1,699.00 | 1,750.00 | 1,525.00 | 1,693.00 | 1,693.00 | 489 |
| 2025-01-06 | 1,699.00 | 1,699.00 | 1,412.00 | 1,686.00 | 1,686.00 | 121 |
| 2025-01-03 | 1,600.00 | 1,650.00 | 1,500.00 | 1,632.00 | 1,632.00 | 1,842 |
| 2025-01-02 | 1,598.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 1,026 |
| 2024-12-30 | 1,833.00 | 1,833.00 | 1,500.00 | 1,598.00 | 1,598.00 | 317 |
| 2024-12-27 | 1,399.00 | 1,597.00 | 1,201.00 | 1,595.00 | 1,595.00 | 3,266 |
| 2024-12-26 | 1,398.00 | 1,398.00 | 1,212.00 | 1,389.00 | 1,389.00 | 19 |
| 2024-12-24 | 1,201.00 | 1,400.00 | 1,183.00 | 1,394.00 | 1,394.00 | 322 |
| 2024-12-23 | 1,299.00 | 1,400.00 | 1,103.00 | 1,390.00 | 1,390.00 | 1,408 |
| 2024-12-20 | 1,299.00 | 1,450.00 | 1,220.00 | 1,290.00 | 1,290.00 | 6,424 |
| 2024-12-19 | 1,299.00 | 1,436.00 | 1,100.00 | 1,435.00 | 1,435.00 | 4,101 |
| 2024-12-18 | 1,025.00 | 1,249.00 | 1,025.00 | 1,249.00 | 1,249.00 | 14,565 |
| 2024-12-17 | 1,097.00 | 1,097.00 | 1,006.00 | 1,090.00 | 1,090.00 | 363 |
| 2024-12-16 | 1,095.00 | 1,095.00 | 1,000.00 | 1,080.00 | 1,080.00 | 18,482 |
| 2024-12-13 | 1,098.00 | 1,098.00 | 981.00 | 1,049.00 | 1,049.00 | 2,224 |
| 2024-12-12 | 1,087.00 | 1,087.00 | 973.00 | 1,079.00 | 1,079.00 | 27,912 |
| 2024-12-11 | 1,098.00 | 1,098.00 | 931.00 | 1,038.00 | 1,038.00 | 806 |
| 2024-12-10 | 1,097.00 | 1,097.00 | 931.00 | 999.00 | 999.00 | 17,827 |
| 2024-12-09 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2 |
| 2024-12-06 | 1,024.00 | 1,024.00 | 931.00 | 978.00 | 978.00 | 3,719 |
| 2024-12-05 | 1,045.00 | 1,045.00 | 922.00 | 1,029.00 | 1,029.00 | 15,114 |
| 2024-12-04 | 1,098.00 | 1,098.00 | 910.00 | 1,038.00 | 1,038.00 | 2,572 |
| 2024-12-03 | 1,040.00 | 1,040.00 | 970.00 | 1,035.00 | 1,035.00 | 1,839 |
| 2024-12-02 | 1,075.00 | 1,090.00 | 962.00 | 1,049.00 | 1,049.00 | 421 |
| 2024-11-29 | 1,095.00 | 1,095.00 | 962.00 | 1,075.00 | 1,075.00 | 188 |
| 2024-11-28 | 1,096.00 | 1,096.00 | 963.00 | 1,077.00 | 1,077.00 | 23 |
| 2024-11-27 | 1,137.00 | 1,137.00 | 960.00 | 1,053.00 | 1,053.00 | 4,869 |
| 2024-11-26 | 1,266.00 | 1,266.00 | 1,001.00 | 1,003.00 | 1,003.00 | 9,644 |
| 2024-11-25 | 1,344.00 | 1,344.00 | 1,010.00 | 1,139.00 | 1,139.00 | 4,703 |
| 2024-11-22 | 1,198.00 | 1,198.00 | 1,012.00 | 1,185.00 | 1,185.00 | 99 |
| 2024-11-21 | 1,197.00 | 1,197.00 | 1,022.00 | 1,179.00 | 1,179.00 | 76 |
| 2024-11-20 | 1,198.00 | 1,198.00 | 1,194.00 | 1,194.00 | 1,194.00 | 2 |
| 2024-11-19 | 1,031.00 | 1,178.00 | 1,031.00 | 1,159.00 | 1,159.00 | 920 |
| 2024-11-18 | 1,198.00 | 1,198.00 | 1,021.00 | 1,179.00 | 1,179.00 | 13 |
| 2024-11-15 | 1,197.00 | 1,197.00 | 1,011.00 | 1,120.00 | 1,120.00 | 11,282 |
| 2024-11-14 | 1,198.00 | 1,198.00 | 1,017.00 | 1,179.00 | 1,179.00 | 9 |
| 2024-11-13 | 1,296.00 | 1,296.00 | 1,030.00 | 1,136.00 | 1,136.00 | 6,241 |
| 2024-11-12 | 1,298.00 | 1,298.00 | 1,112.00 | 1,198.00 | 1,198.00 | 12,025 |
| 2024-11-11 | 1,395.00 | 1,395.00 | 1,173.00 | 1,173.00 | 1,173.00 | 2,057 |
| 2024-11-08 | 1,202.00 | 1,395.00 | 1,185.00 | 1,380.00 | 1,380.00 | 8,314 |
| 2024-11-07 | 1,289.00 | 1,469.00 | 1,107.00 | 1,393.00 | 1,393.00 | 129 |
| 2024-11-06 | 1,298.00 | 1,298.00 | 1,100.00 | 1,293.00 | 1,293.00 | 601 |
| 2024-11-05 | 1,299.00 | 1,299.00 | 1,112.00 | 1,289.00 | 1,289.00 | 119 |
| 2024-11-04 | 1,299.00 | 1,299.00 | 1,102.00 | 1,297.00 | 1,297.00 | 112 |
| 2024-11-01 | 1,299.00 | 1,299.00 | 1,101.00 | 1,280.00 | 1,280.00 | 4 |
| 2024-10-31 | 1,299.00 | 1,299.00 | 1,101.00 | 1,279.00 | 1,279.00 | 330 |
| 2024-10-30 | 1,284.00 | 1,284.00 | 1,000.00 | 1,239.00 | 1,239.00 | 5,351 |
| 2024-10-29 | 1,248.00 | 1,248.00 | 1,101.00 | 1,160.00 | 1,160.00 | 1,556 |
| 2024-10-28 | 1,125.00 | 1,293.00 | 1,107.00 | 1,126.00 | 1,126.00 | 6,849 |
| 2024-10-25 | 1,298.00 | 1,298.00 | 1,119.00 | 1,125.00 | 1,125.00 | 410 |
| 2024-10-24 | 1,299.00 | 1,299.00 | 1,115.00 | 1,298.00 | 1,298.00 | 265 |
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.