185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2023-07-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2023-07-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-07-24 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-07-21 | 1,100.00 | 1,100.00 | 1,000.00 | 1,050.00 | 1,050.00 | 1,151 |
| 2023-07-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 950 |
| 2023-07-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,586 |
| 2023-07-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-07-13 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 5 |
| 2023-07-12 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 44 |
| 2023-07-11 | 880.00 | 997.00 | 880.00 | 996.00 | 996.00 | 4,096 |
| 2023-07-10 | 880.00 | 880.00 | 790.00 | 880.00 | 880.00 | 97 |
| 2023-07-07 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 465 |
| 2023-07-06 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 87 |
| 2023-07-05 | 889.00 | 889.00 | 800.00 | 880.00 | 880.00 | 6,975 |
| 2023-07-04 | 1,000.00 | 1,000.00 | 815.00 | 889.00 | 889.00 | 5,000 |
| 2023-07-03 | 900.00 | 999.00 | 850.00 | 946.00 | 946.00 | 955 |
| 2023-06-30 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 65 |
| 2023-06-29 | 999.00 | 999.00 | 998.00 | 998.00 | 998.00 | 44 |
| 2023-06-28 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 5 |
| 2023-06-27 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 73 |
| 2023-06-26 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 143 |
| 2023-06-23 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2023-06-22 | 1,099.00 | 1,099.00 | 999.00 | 999.00 | 999.00 | 40 |
| 2023-06-21 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 262 |
| 2023-06-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 121 |
| 2023-06-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 71 |
| 2023-06-16 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2023-06-15 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1 |
| 2023-06-14 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 9 |
| 2023-06-13 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | 107 |
| 2023-06-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2023-06-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 99 |
| 2023-06-08 | 900.00 | 1,000.00 | 888.00 | 1,000.00 | 1,000.00 | 1,074 |
| 2023-06-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-06-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 210 |
| 2023-06-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 33 |
| 2023-06-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2023-05-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2023-05-30 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 8 |
| 2023-05-26 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2023-05-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-05-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-05-23 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,021 |
| 2023-05-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-05-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2023-05-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2023-05-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-05-16 | 1,100.00 | 1,150.00 | 1,000.00 | 1,000.00 | 1,000.00 | 21 |
| 2023-05-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-05-12 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2023-05-11 | 1,100.00 | 1,100.00 | 900.00 | 999.00 | 999.00 | 175 |
| 2023-05-10 | 1,000.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | 615 |
| 2023-05-09 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2023-05-08 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 101 |
| 2023-05-04 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 3 |
| 2023-05-03 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2023-05-02 | 1,099.00 | 1,099.00 | 1,098.00 | 1,098.00 | 1,098.00 | 8 |
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.