185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2024-01-23 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2024-01-22 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2024-01-19 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 20 |
| 2024-01-18 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2024-01-17 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2024-01-16 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2024-01-15 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2024-01-12 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 14 |
| 2024-01-11 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 2024-01-10 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 17 |
| 2024-01-09 | 979.00 | 980.00 | 979.00 | 980.00 | 980.00 | 20 |
| 2024-01-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-01-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 19 |
| 2024-01-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-01-03 | 1,200.00 | 1,200.00 | 935.00 | 1,000.00 | 1,000.00 | 14,976 |
| 2024-01-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 11 |
| 2023-12-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-12-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 69 |
| 2023-12-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-12-22 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 20 |
| 2023-12-21 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2023-12-20 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2023-12-19 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2023-12-18 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2023-12-15 | 999.00 | 1,148.00 | 999.00 | 1,145.00 | 1,145.00 | 21,415 |
| 2023-12-14 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2023-12-13 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2023-12-12 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2023-12-11 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2023-12-08 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2023-12-07 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2023-12-06 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2023-12-05 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2023-12-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 10 |
| 2023-12-01 | 850.00 | 920.00 | 850.00 | 919.00 | 919.00 | 161 |
| 2023-11-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-11-29 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 31 |
| 2023-11-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-11-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2023-11-24 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 1,783 |
| 2023-11-23 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2023-11-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 10 |
| 2023-11-21 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2023-11-20 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2023-11-17 | 879.00 | 879.00 | 755.00 | 848.00 | 848.00 | 111 |
| 2023-11-16 | 811.00 | 997.00 | 810.00 | 879.00 | 879.00 | 2,305 |
| 2023-11-15 | 811.00 | 950.00 | 811.00 | 950.00 | 950.00 | 16 |
| 2023-11-14 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-11-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 16 |
| 2023-11-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-11-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-11-08 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1 |
| 2023-11-07 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 27 |
| 2023-11-06 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 30 |
| 2023-11-03 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 2 |
| 2023-11-02 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-11-01 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-31 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-30 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
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.