185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-08-05 | 1,600.00 | 1,600.00 | 1,360.00 | 1,480.00 | 1,480.00 | 7,992 |
| 2022-08-04 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-08-03 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-08-02 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-08-01 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-29 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-28 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-27 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-26 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-25 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-22 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-21 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-20 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-19 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-18 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1,596.00 | 0 |
| 2022-07-15 | 4,000.00 | 4,000.00 | 3,950.00 | 3,990.00 | 1,596.00 | 9,582 |
| 2022-07-14 | 3,400.00 | 3,900.00 | 3,400.00 | 3,900.00 | 1,560.00 | 5,402 |
| 2022-07-13 | 3,395.00 | 3,400.00 | 3,300.00 | 3,400.00 | 1,360.00 | 4,702 |
| 2022-07-12 | 3,400.00 | 3,450.00 | 3,105.00 | 3,400.00 | 1,360.00 | 8,465 |
| 2022-07-11 | 3,895.00 | 3,895.00 | 3,255.00 | 3,595.00 | 1,438.00 | 16,925 |
| 2022-07-08 | 3,395.00 | 3,790.00 | 3,195.00 | 3,790.00 | 1,516.00 | 2,880 |
| 2022-07-07 | 3,000.00 | 3,300.00 | 2,910.00 | 3,300.00 | 1,320.00 | 4,710 |
| 2022-07-06 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,200.00 | 0 |
| 2022-07-05 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 1,200.00 | 377 |
| 2022-07-04 | 3,005.00 | 3,190.00 | 3,005.00 | 3,190.00 | 1,276.00 | 4,555 |
| 2022-07-01 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 1,316.00 | 1,222 |
| 2022-06-30 | 3,090.00 | 3,295.00 | 2,920.00 | 3,100.00 | 1,240.00 | 2,472 |
| 2022-06-29 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,200.00 | 25 |
| 2022-06-28 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 1,200.00 | 2,325 |
| 2022-06-27 | 3,100.00 | 3,100.00 | 3,095.00 | 3,095.00 | 1,238.00 | 50 |
| 2022-06-24 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,240.00 | 0 |
| 2022-06-23 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,240.00 | 0 |
| 2022-06-22 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,240.00 | 0 |
| 2022-06-21 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 1,240.00 | 2,602 |
| 2022-06-20 | 3,080.00 | 3,100.00 | 2,900.00 | 3,100.00 | 1,240.00 | 14,492 |
| 2022-06-17 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 1,256.00 | 0 |
| 2022-06-16 | 3,195.00 | 3,195.00 | 2,800.00 | 3,140.00 | 1,256.00 | 6,912 |
| 2022-06-15 | 2,955.00 | 3,160.00 | 2,955.00 | 3,160.00 | 1,264.00 | 327 |
| 2022-06-14 | 3,100.00 | 3,160.00 | 3,100.00 | 3,160.00 | 1,264.00 | 27 |
| 2022-06-13 | 3,115.00 | 3,395.00 | 3,115.00 | 3,165.00 | 1,266.00 | 5,875 |
| 2022-06-10 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,320.00 | 6,875 |
| 2022-06-09 | 3,300.00 | 3,300.00 | 3,000.00 | 3,300.00 | 1,320.00 | 8,120 |
| 2022-06-08 | 2,755.00 | 3,300.00 | 2,755.00 | 3,300.00 | 1,320.00 | 35,882 |
| 2022-06-07 | 3,200.00 | 3,490.00 | 3,005.00 | 3,120.00 | 1,248.00 | 10,987 |
| 2022-06-03 | 3,400.00 | 3,495.00 | 3,200.00 | 3,495.00 | 1,398.00 | 23,945 |
| 2022-06-02 | 3,595.00 | 3,600.00 | 3,100.00 | 3,495.00 | 1,398.00 | 5,015 |
| 2022-05-31 | 3,700.00 | 3,700.00 | 3,210.00 | 3,500.00 | 1,400.00 | 160 |
| 2022-05-30 | 3,100.00 | 3,560.00 | 3,100.00 | 3,555.00 | 1,422.00 | 23,430 |
| 2022-05-27 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 1,240.00 | 472 |
| 2022-05-26 | 3,200.00 | 3,200.00 | 2,955.00 | 3,100.00 | 1,240.00 | 1,870 |
| 2022-05-25 | 3,200.00 | 3,200.00 | 2,900.00 | 3,100.00 | 1,240.00 | 3,870 |
| 2022-05-24 | 3,475.00 | 3,475.00 | 2,810.00 | 3,195.00 | 1,278.00 | 65 |
| 2022-05-23 | 2,800.00 | 3,335.00 | 2,800.00 | 3,100.00 | 1,240.00 | 11,257 |
| 2022-05-20 | 3,000.00 | 3,000.00 | 2,615.00 | 2,900.00 | 1,160.00 | 2,420 |
| 2022-05-19 | 3,300.00 | 3,300.00 | 3,000.00 | 3,000.00 | 1,200.00 | 5 |
| 2022-05-18 | 3,010.00 | 3,300.00 | 3,005.00 | 3,005.00 | 1,202.00 | 15,052 |
| 2022-05-17 | 3,000.00 | 3,315.00 | 3,000.00 | 3,100.00 | 1,240.00 | 4,597 |
| 2022-05-16 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1,160.00 | 2 |
| 2022-05-13 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1,160.00 | 25 |
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.