112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,298.00 | 1,298.00 | 1,116.00 | 1,295.00 | 1,295.00 | 3,214 |
| 2024-10-22 | 1,299.00 | 1,299.00 | 1,104.00 | 1,298.00 | 1,298.00 | 10 |
| 2024-10-21 | 1,299.00 | 1,299.00 | 1,113.00 | 1,275.00 | 1,275.00 | 10,838 |
| 2024-10-18 | 1,298.00 | 1,298.00 | 1,166.00 | 1,298.00 | 1,298.00 | 27 |
| 2024-10-17 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1 |
| 2024-10-16 | 1,289.00 | 1,289.00 | 1,106.00 | 1,267.00 | 1,267.00 | 411 |
| 2024-10-15 | 1,279.00 | 1,279.00 | 1,131.00 | 1,240.00 | 1,240.00 | 29 |
| 2024-10-14 | 1,298.00 | 1,298.00 | 1,202.00 | 1,255.00 | 1,255.00 | 3,815 |
| 2024-10-11 | 1,299.00 | 1,299.00 | 1,211.00 | 1,279.00 | 1,279.00 | 42 |
| 2024-10-10 | 1,299.00 | 1,299.00 | 1,206.00 | 1,279.00 | 1,279.00 | 35 |
| 2024-10-08 | 1,298.00 | 1,298.00 | 1,223.00 | 1,280.00 | 1,280.00 | 480 |
| 2024-10-07 | 1,281.00 | 1,373.00 | 1,200.00 | 1,280.00 | 1,280.00 | 2,921 |
| 2024-10-04 | 1,399.00 | 1,399.00 | 1,206.00 | 1,282.00 | 1,282.00 | 1,840 |
| 2024-10-02 | 1,428.00 | 1,428.00 | 1,206.00 | 1,329.00 | 1,329.00 | 1,989 |
| 2024-09-30 | 1,297.00 | 1,350.00 | 1,200.00 | 1,344.00 | 1,344.00 | 4,976 |
| 2024-09-27 | 1,398.00 | 1,398.00 | 1,200.00 | 1,340.00 | 1,340.00 | 22 |
| 2024-09-26 | 1,357.00 | 1,357.00 | 1,202.00 | 1,250.00 | 1,250.00 | 453 |
| 2024-09-25 | 1,398.00 | 1,398.00 | 1,210.00 | 1,278.00 | 1,278.00 | 4,814 |
| 2024-09-24 | 1,399.00 | 1,399.00 | 1,221.00 | 1,327.00 | 1,327.00 | 7 |
| 2024-09-23 | 1,350.00 | 1,396.00 | 1,202.00 | 1,275.00 | 1,275.00 | 130 |
| 2024-09-20 | 1,395.00 | 1,395.00 | 1,209.00 | 1,309.00 | 1,309.00 | 73 |
| 2024-09-19 | 1,399.00 | 1,399.00 | 1,201.00 | 1,298.00 | 1,298.00 | 938 |
| 2024-09-13 | 1,398.00 | 1,398.00 | 1,200.00 | 1,336.00 | 1,336.00 | 144 |
| 2024-09-12 | 1,460.00 | 1,460.00 | 1,165.00 | 1,290.00 | 1,290.00 | 6,011 |
| 2024-09-11 | 1,349.00 | 1,349.00 | 1,304.00 | 1,340.00 | 1,340.00 | 53 |
| 2024-09-10 | 1,300.00 | 1,496.00 | 1,300.00 | 1,399.00 | 1,399.00 | 2,477 |
| 2024-09-09 | 1,498.00 | 1,498.00 | 1,301.00 | 1,430.00 | 1,430.00 | 11 |
| 2024-09-06 | 1,498.00 | 1,498.00 | 1,334.00 | 1,389.00 | 1,389.00 | 1,499 |
| 2024-09-05 | 1,499.00 | 1,600.00 | 1,306.00 | 1,398.00 | 1,398.00 | 176 |
| 2024-09-04 | 1,499.00 | 1,499.00 | 1,300.00 | 1,430.00 | 1,430.00 | 19 |
| 2024-09-03 | 1,338.00 | 1,498.00 | 1,338.00 | 1,488.00 | 1,488.00 | 42 |
| 2024-09-02 | 1,600.00 | 1,600.00 | 1,320.00 | 1,499.00 | 1,499.00 | 131 |
| 2024-08-30 | 1,528.00 | 1,528.00 | 1,315.00 | 1,527.00 | 1,527.00 | 4,413 |
| 2024-08-29 | 1,599.00 | 1,599.00 | 1,365.00 | 1,540.00 | 1,540.00 | 213 |
| 2024-08-28 | 1,305.00 | 1,595.00 | 1,305.00 | 1,595.00 | 1,595.00 | 856 |
| 2024-08-27 | 1,497.00 | 1,497.00 | 1,301.00 | 1,490.00 | 1,490.00 | 2,911 |
| 2024-08-26 | 1,301.00 | 1,466.00 | 1,301.00 | 1,350.00 | 1,350.00 | 227 |
| 2024-08-23 | 1,299.00 | 1,493.00 | 1,208.00 | 1,488.00 | 1,488.00 | 756 |
| 2024-08-22 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 2 |
| 2024-08-21 | 1,298.00 | 1,298.00 | 1,200.00 | 1,290.00 | 1,290.00 | 726 |
| 2024-08-20 | 1,299.00 | 1,299.00 | 1,161.00 | 1,279.00 | 1,279.00 | 24 |
| 2024-08-19 | 1,298.00 | 1,298.00 | 1,203.00 | 1,286.00 | 1,286.00 | 7,618 |
| 2024-08-16 | 1,151.00 | 1,298.00 | 1,151.00 | 1,240.00 | 1,240.00 | 11,193 |
| 2024-08-14 | 1,290.00 | 1,290.00 | 1,121.00 | 1,250.00 | 1,250.00 | 3,386 |
| 2024-08-13 | 1,298.00 | 1,298.00 | 1,200.00 | 1,290.00 | 1,290.00 | 177 |
| 2024-08-12 | 1,397.00 | 1,397.00 | 1,101.00 | 1,200.00 | 1,200.00 | 2,204 |
| 2024-08-09 | 1,398.00 | 1,398.00 | 1,180.00 | 1,247.00 | 1,247.00 | 473 |
| 2024-08-08 | 1,397.00 | 1,397.00 | 1,200.00 | 1,387.00 | 1,387.00 | 28 |
| 2024-08-07 | 1,398.00 | 1,398.00 | 1,105.00 | 1,369.00 | 1,369.00 | 120 |
| 2024-08-06 | 1,397.00 | 1,397.00 | 1,200.00 | 1,289.00 | 1,289.00 | 7 |
| 2024-08-05 | 1,395.00 | 1,395.00 | 1,101.00 | 1,296.00 | 1,296.00 | 35 |
| 2024-08-02 | 1,292.00 | 1,298.00 | 1,102.00 | 1,289.00 | 1,289.00 | 54 |
| 2024-08-01 | 1,296.00 | 1,296.00 | 1,101.00 | 1,292.00 | 1,292.00 | 13 |
| 2024-07-31 | 1,399.00 | 1,399.00 | 1,179.00 | 1,198.00 | 1,198.00 | 24,541 |
| 2024-07-30 | 1,399.00 | 1,399.00 | 1,201.00 | 1,387.00 | 1,387.00 | 7 |
| 2024-07-29 | 1,200.00 | 1,350.00 | 1,101.00 | 1,327.00 | 1,327.00 | 37 |
| 2024-07-26 | 1,400.00 | 1,400.00 | 1,168.00 | 1,193.00 | 1,193.00 | 7,157 |
| 2024-07-25 | 1,299.00 | 1,398.00 | 1,121.00 | 1,373.00 | 1,373.00 | 54 |
| 2024-07-24 | 1,299.00 | 1,299.00 | 1,131.00 | 1,294.00 | 1,294.00 | 20 |
| 2024-07-23 | 1,299.00 | 1,299.00 | 1,137.00 | 1,285.00 | 1,285.00 | 11 |
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.