185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 860.00 | 1,000.00 | 860.00 | 1,000.00 | 1,000.00 | 6 |
| 2023-02-01 | 940.00 | 1,099.00 | 935.00 | 1,010.00 | 1,010.00 | 7,833 |
| 2023-01-31 | 1,030.00 | 1,099.00 | 1,020.00 | 1,099.00 | 1,099.00 | 2,868 |
| 2023-01-30 | 1,245.00 | 1,245.00 | 1,100.00 | 1,199.00 | 1,199.00 | 12 |
| 2023-01-27 | 1,020.00 | 1,150.00 | 900.00 | 1,100.00 | 1,100.00 | 2,109 |
| 2023-01-26 | 1,145.00 | 1,145.00 | 1,020.00 | 1,020.00 | 1,020.00 | 6 |
| 2023-01-25 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 90 |
| 2023-01-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-01-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2023-01-18 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-01-17 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-01-16 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2023-01-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-01-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-01-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2023-01-10 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1 |
| 2023-01-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1 |
| 2023-01-06 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1 |
| 2023-01-05 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2 |
| 2023-01-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-01-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-01-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-12-29 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2022-12-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2022-12-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2022-12-26 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | 6,876 |
| 2022-12-23 | 1,195.00 | 1,195.00 | 1,010.00 | 1,010.00 | 1,010.00 | 60 |
| 2022-12-22 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2022-12-21 | 1,190.00 | 1,190.00 | 1,010.00 | 1,190.00 | 1,190.00 | 3 |
| 2022-12-20 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 2 |
| 2022-12-19 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2022-12-16 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 5,428 |
| 2022-12-15 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2022-12-14 | 1,025.00 | 1,200.00 | 1,020.00 | 1,165.00 | 1,165.00 | 3,866 |
| 2022-12-13 | 1,300.00 | 1,300.00 | 1,070.00 | 1,200.00 | 1,200.00 | 1,503 |
| 2022-12-12 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2022-12-09 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2022-12-08 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1 |
| 2022-12-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-12-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-12-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2022-12-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-12-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2022-11-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-11-29 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-11-28 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-11-25 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2022-11-24 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2022-11-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-11-22 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2022-11-21 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2022-11-18 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2022-11-17 | 1,110.00 | 1,300.00 | 1,110.00 | 1,295.00 | 1,295.00 | 22 |
| 2022-11-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-11-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2022-11-14 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1 |
| 2022-11-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-11-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-11-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2022-11-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 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.