185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-26 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2 |
| 2023-10-25 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 9 |
| 2023-10-24 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-23 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-20 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 12 |
| 2023-10-19 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-18 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-17 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-16 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-13 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-12 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2 |
| 2023-10-11 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-10-10 | 944.00 | 945.00 | 944.00 | 945.00 | 945.00 | 6 |
| 2023-10-06 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2023-10-05 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 1 |
| 2023-10-04 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-09-27 | 950.00 | 950.00 | 902.00 | 950.00 | 950.00 | 1,881 |
| 2023-09-26 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2023-09-25 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2023-09-22 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2023-09-21 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1 |
| 2023-09-20 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-09-19 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-09-18 | 949.00 | 950.00 | 949.00 | 950.00 | 950.00 | 513 |
| 2023-09-15 | 889.00 | 950.00 | 850.00 | 950.00 | 950.00 | 1,338 |
| 2023-09-14 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-09-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2,850 |
| 2023-09-12 | 987.00 | 987.00 | 949.00 | 950.00 | 950.00 | 628 |
| 2023-09-11 | 1,000.00 | 1,000.00 | 900.00 | 987.00 | 987.00 | 11,708 |
| 2023-09-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-09-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-09-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-09-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 201 |
| 2023-09-04 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 2,023 |
| 2023-09-01 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 98 |
| 2023-08-31 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 133 |
| 2023-08-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-25 | 910.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | 60 |
| 2023-08-24 | 984.00 | 1,000.00 | 911.00 | 999.00 | 999.00 | 2,902 |
| 2023-08-23 | 901.00 | 990.00 | 900.00 | 910.00 | 910.00 | 4,110 |
| 2023-08-22 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 148 |
| 2023-08-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 101 |
| 2023-08-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-17 | 1,100.00 | 1,150.00 | 900.00 | 1,000.00 | 1,000.00 | 52 |
| 2023-08-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 60 |
| 2023-08-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2023-08-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-08-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10,000 |
| 2023-08-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8 |
| 2023-07-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 48 |
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.