185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2024-07-19 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2024-07-18 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2024-07-17 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2024-07-16 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2024-07-15 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2024-07-12 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 0 |
| 2024-07-11 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 1 |
| 2024-07-10 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 6 |
| 2024-07-09 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0 |
| 2024-07-08 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0 |
| 2024-07-05 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 100 |
| 2024-07-04 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2024-07-03 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2024-07-02 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2024-07-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-06-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-06-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-06-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-06-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-06-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-06-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2024-06-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-06-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2024-06-18 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0 |
| 2024-06-17 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 1 |
| 2024-06-14 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 6 |
| 2024-06-13 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0 |
| 2024-06-12 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1 |
| 2024-06-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2024-06-10 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2024-06-07 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2024-06-05 | 843.00 | 1,000.00 | 843.00 | 988.00 | 988.00 | 654 |
| 2024-06-04 | 886.00 | 990.00 | 886.00 | 990.00 | 990.00 | 101 |
| 2024-06-03 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 650 |
| 2024-05-31 | 1,100.00 | 1,100.00 | 871.00 | 990.00 | 990.00 | 812 |
| 2024-05-30 | 1,100.00 | 1,100.00 | 900.00 | 990.00 | 990.00 | 535 |
| 2024-05-29 | 1,050.00 | 1,050.00 | 933.00 | 1,027.00 | 1,027.00 | 4,040 |
| 2024-05-28 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1 |
| 2024-05-27 | 1,039.00 | 1,040.00 | 1,039.00 | 1,040.00 | 1,040.00 | 15,004 |
| 2024-05-24 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2024-05-23 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2024-05-22 | 1,100.00 | 1,100.00 | 900.00 | 1,007.00 | 1,007.00 | 715 |
| 2024-05-21 | 997.00 | 1,050.00 | 997.00 | 1,030.00 | 1,030.00 | 1,561 |
| 2024-05-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-05-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2024-05-16 | 1,099.00 | 1,099.00 | 900.00 | 1,049.00 | 1,049.00 | 3 |
| 2024-05-14 | 1,244.00 | 1,244.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11 |
| 2024-05-13 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2024-05-10 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2024-05-09 | 930.00 | 999.00 | 930.00 | 999.00 | 999.00 | 2 |
| 2024-05-08 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1 |
| 2024-05-07 | 1,000.00 | 1,150.00 | 901.00 | 1,049.00 | 1,049.00 | 53 |
| 2024-05-03 | 1,200.00 | 1,200.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2024-05-02 | 1,150.00 | 1,150.00 | 1,089.00 | 1,089.00 | 1,089.00 | 2 |
| 2024-04-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2024-04-29 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | 501 |
| 2024-04-26 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2 |
| 2024-04-25 | 1,200.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,001 |
| 2024-04-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
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.