185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 2 |
| 2024-04-22 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 11 |
| 2024-04-19 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1 |
| 2024-04-18 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-04-17 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-04-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1 |
| 2024-04-15 | 980.00 | 1,050.00 | 980.00 | 1,050.00 | 1,050.00 | 71 |
| 2024-04-12 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 8 |
| 2024-04-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-04-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-04-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-04-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-04-04 | 1,100.00 | 1,100.00 | 900.00 | 1,050.00 | 1,050.00 | 4 |
| 2024-04-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11 |
| 2024-04-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4 |
| 2024-04-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-03-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-03-28 | 941.00 | 1,100.00 | 940.00 | 1,100.00 | 1,100.00 | 120 |
| 2024-03-27 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2024-03-26 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2024-03-25 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 3,000 |
| 2024-03-22 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2024-03-21 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2024-03-20 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1 |
| 2024-03-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-03-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-03-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-03-14 | 1,000.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 753 |
| 2024-03-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 192 |
| 2024-03-12 | 1,099.00 | 1,099.00 | 1,009.00 | 1,010.00 | 1,010.00 | 10 |
| 2024-03-11 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10 |
| 2024-03-08 | 1,098.00 | 1,098.00 | 1,088.00 | 1,088.00 | 1,088.00 | 8 |
| 2024-03-07 | 1,070.00 | 1,070.00 | 1,069.00 | 1,069.00 | 1,069.00 | 16 |
| 2024-03-06 | 1,089.00 | 1,089.00 | 1,079.00 | 1,079.00 | 1,079.00 | 5 |
| 2024-03-05 | 1,036.00 | 1,037.00 | 931.00 | 1,030.00 | 1,030.00 | 12,016 |
| 2024-03-04 | 908.00 | 1,037.00 | 908.00 | 1,037.00 | 1,037.00 | 221 |
| 2024-02-29 | 902.00 | 1,038.00 | 902.00 | 1,038.00 | 1,038.00 | 8,031 |
| 2024-02-28 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20 |
| 2024-02-27 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 21 |
| 2024-02-26 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 39 |
| 2024-02-23 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-02-22 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-02-21 | 990.00 | 1,100.00 | 990.00 | 1,090.00 | 1,090.00 | 213 |
| 2024-02-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-02-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2024-02-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1 |
| 2024-02-15 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 119 |
| 2024-02-14 | 1,009.00 | 1,080.00 | 1,009.00 | 1,080.00 | 1,080.00 | 109 |
| 2024-02-13 | 1,009.00 | 1,080.00 | 1,009.00 | 1,080.00 | 1,080.00 | 150 |
| 2024-02-08 | 1,010.00 | 1,150.00 | 1,009.00 | 1,098.00 | 1,098.00 | 4,896 |
| 2024-02-07 | 1,020.00 | 1,190.00 | 1,012.00 | 1,187.00 | 1,187.00 | 1,074 |
| 2024-02-06 | 1,100.00 | 1,200.00 | 950.00 | 1,190.00 | 1,190.00 | 12,900 |
| 2024-02-05 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2024-02-02 | 1,000.00 | 1,080.00 | 1,000.00 | 1,080.00 | 1,080.00 | 1,136 |
| 2024-02-01 | 1,000.00 | 1,100.00 | 1,000.00 | 1,080.00 | 1,080.00 | 13,002 |
| 2024-01-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-01-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2024-01-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,986 |
| 2024-01-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-01-25 | 1,100.00 | 1,100.00 | 900.00 | 1,100.00 | 1,100.00 | 3 |
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.