185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0 |
| 2023-04-27 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0 |
| 2023-04-26 | 998.00 | 1,079.00 | 998.00 | 1,079.00 | 1,079.00 | 341 |
| 2023-04-25 | 1,099.00 | 1,099.00 | 880.00 | 1,000.00 | 1,000.00 | 6,078 |
| 2023-04-24 | 1,200.00 | 1,200.00 | 1,000.00 | 1,020.00 | 1,020.00 | 5,970 |
| 2023-04-21 | 1,100.00 | 1,200.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3,013 |
| 2023-04-20 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 60 |
| 2023-04-19 | 1,000.00 | 1,300.00 | 978.00 | 1,050.00 | 1,050.00 | 8,250 |
| 2023-04-18 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2 |
| 2023-04-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10 |
| 2023-04-14 | 1,100.00 | 1,100.00 | 1,030.00 | 1,030.00 | 1,030.00 | 20 |
| 2023-04-13 | 1,049.00 | 1,049.00 | 1,029.00 | 1,029.00 | 1,029.00 | 414 |
| 2023-04-12 | 1,100.00 | 1,100.00 | 930.00 | 1,099.00 | 1,099.00 | 1,846 |
| 2023-04-11 | 1,130.00 | 1,130.00 | 1,010.00 | 1,089.00 | 1,089.00 | 418 |
| 2023-04-10 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 6 |
| 2023-04-07 | 1,190.00 | 1,190.00 | 1,080.00 | 1,080.00 | 1,080.00 | 6 |
| 2023-04-06 | 1,200.00 | 1,200.00 | 1,040.00 | 1,040.00 | 1,040.00 | 15 |
| 2023-04-05 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 9 |
| 2023-04-04 | 1,200.00 | 1,200.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3 |
| 2023-04-03 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 12 |
| 2023-03-31 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 57 |
| 2023-03-30 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 35 |
| 2023-03-29 | 1,089.00 | 1,090.00 | 1,089.00 | 1,090.00 | 1,090.00 | 201 |
| 2023-03-28 | 1,021.00 | 1,090.00 | 1,020.00 | 1,090.00 | 1,090.00 | 1,813 |
| 2023-03-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2023-03-24 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 2,001 |
| 2023-03-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2023-03-22 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2023-03-21 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2023-03-20 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2023-03-17 | 1,199.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | 11 |
| 2023-03-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-03-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-03-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-03-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2023-03-10 | 1,199.00 | 1,199.00 | 1,021.00 | 1,199.00 | 1,199.00 | 3 |
| 2023-03-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2023-03-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 41 |
| 2023-03-07 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 675 |
| 2023-03-06 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1 |
| 2023-03-03 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2 |
| 2023-03-02 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2023-02-28 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2023-02-27 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 4 |
| 2023-02-24 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 10 |
| 2023-02-23 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2023-02-22 | 1,100.00 | 1,100.00 | 1,050.00 | 1,099.00 | 1,099.00 | 102 |
| 2023-02-21 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1 |
| 2023-02-20 | 1,000.00 | 1,099.00 | 940.00 | 1,099.00 | 1,099.00 | 614 |
| 2023-02-17 | 1,199.00 | 1,199.00 | 909.00 | 1,099.00 | 1,099.00 | 1,663 |
| 2023-02-16 | 1,000.00 | 1,070.00 | 810.00 | 1,069.00 | 1,069.00 | 1,274 |
| 2023-02-15 | 1,000.00 | 1,000.00 | 935.00 | 935.00 | 935.00 | 2 |
| 2023-02-14 | 941.00 | 1,096.00 | 935.00 | 1,096.00 | 1,096.00 | 501 |
| 2023-02-13 | 1,100.00 | 1,299.00 | 976.00 | 1,096.00 | 1,096.00 | 4,823 |
| 2023-02-10 | 1,000.00 | 1,150.00 | 1,000.00 | 1,148.00 | 1,148.00 | 231 |
| 2023-02-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-02-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-02-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2023-02-03 | 910.00 | 980.00 | 880.00 | 970.00 | 970.00 | 12,952 |
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.