185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 11 |
| 2022-11-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-11-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-11-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-11-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-10-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-10-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-10-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-10-26 | 1,100.00 | 1,230.00 | 1,100.00 | 1,200.00 | 1,200.00 | 15,584 |
| 2022-10-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-10-24 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-10-21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-10-20 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-10-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1 |
| 2022-10-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 5,010 |
| 2022-10-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4,441 |
| 2022-10-14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2022-10-13 | 1,160.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 8,972 |
| 2022-10-12 | 1,300.00 | 1,400.00 | 1,275.00 | 1,350.00 | 1,350.00 | 4,321 |
| 2022-10-11 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 10 |
| 2022-10-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-10-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-10-05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-10-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-09-30 | 1,600.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | 4 |
| 2022-09-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2022-09-28 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 3 |
| 2022-09-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2022-09-26 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-09-23 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-09-22 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-09-21 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-09-20 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2 |
| 2022-09-19 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-09-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-09-15 | 1,600.00 | 1,600.00 | 1,400.00 | 1,450.00 | 1,450.00 | 314 |
| 2022-09-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2022-09-13 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2022-09-08 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 11 |
| 2022-09-07 | 1,420.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 47 |
| 2022-09-06 | 1,530.00 | 1,530.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3 |
| 2022-09-05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2 |
| 2022-09-02 | 1,540.00 | 1,540.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,555 |
| 2022-09-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2022-08-31 | 1,615.00 | 1,615.00 | 1,430.00 | 1,430.00 | 1,430.00 | 502 |
| 2022-08-30 | 1,650.00 | 1,650.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2,225 |
| 2022-08-29 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 600 |
| 2022-08-26 | 1,380.00 | 1,495.00 | 1,380.00 | 1,495.00 | 1,495.00 | 807 |
| 2022-08-25 | 1,445.00 | 1,445.00 | 1,380.00 | 1,380.00 | 1,380.00 | 3 |
| 2022-08-24 | 1,345.00 | 1,450.00 | 1,345.00 | 1,360.00 | 1,360.00 | 3,000 |
| 2022-08-23 | 1,310.00 | 1,400.00 | 1,300.00 | 1,340.00 | 1,340.00 | 13,617 |
| 2022-08-22 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2022-08-19 | 1,455.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 7,100 |
| 2022-08-18 | 1,455.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,455.00 | 19,156 |
| 2022-08-17 | 1,465.00 | 1,465.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,837 |
| 2022-08-16 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1 |
| 2022-08-12 | 1,395.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,355.00 | 6,936 |
| 2022-08-11 | 1,395.00 | 1,395.00 | 1,390.00 | 1,395.00 | 1,395.00 | 3,250 |
| 2022-08-10 | 1,300.00 | 1,395.00 | 1,300.00 | 1,395.00 | 1,395.00 | 4,910 |
| 2022-08-09 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,001 |
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.