185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2,800.00 | 3,000.00 | 2,800.00 | 2,800.00 | 1,120.00 | 3,202 |
| 2022-05-11 | 2,900.00 | 3,000.00 | 2,900.00 | 2,995.00 | 1,198.00 | 55 |
| 2022-05-10 | 2,700.00 | 3,290.00 | 2,700.00 | 3,195.00 | 1,278.00 | 167 |
| 2022-05-06 | 2,700.00 | 2,900.00 | 2,700.00 | 2,870.00 | 1,148.00 | 2,502 |
| 2022-05-04 | 2,700.00 | 2,800.00 | 2,605.00 | 2,800.00 | 1,120.00 | 5,632 |
| 2022-05-03 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 1,080.00 | 42 |
| 2022-05-02 | 2,800.00 | 2,800.00 | 2,700.00 | 2,705.00 | 1,082.00 | 62 |
| 2022-04-29 | 2,900.00 | 2,900.00 | 2,755.00 | 2,900.00 | 1,160.00 | 17 |
| 2022-04-28 | 3,100.00 | 3,200.00 | 2,730.00 | 2,830.00 | 1,132.00 | 4,562 |
| 2022-04-27 | 2,850.00 | 3,100.00 | 2,850.00 | 3,100.00 | 1,240.00 | 1,265 |
| 2022-04-26 | 3,345.00 | 3,345.00 | 2,710.00 | 3,285.00 | 1,314.00 | 42 |
| 2022-04-25 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 1,176.00 | 2 |
| 2022-04-22 | 2,805.00 | 3,100.00 | 2,805.00 | 2,950.00 | 1,180.00 | 95 |
| 2022-04-21 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 1,160.00 | 15,775 |
| 2022-04-20 | 3,580.00 | 3,580.00 | 2,825.00 | 2,855.00 | 1,142.00 | 62,992 |
| 2022-04-19 | 2,800.00 | 3,325.00 | 2,800.00 | 3,310.00 | 1,324.00 | 81,482 |
| 2022-04-18 | 2,900.00 | 3,100.00 | 2,700.00 | 2,895.00 | 1,158.00 | 8,777 |
| 2022-04-15 | 2,560.00 | 2,990.00 | 2,560.00 | 2,900.00 | 1,160.00 | 26,990 |
| 2022-04-14 | 2,600.00 | 2,605.00 | 2,600.00 | 2,600.00 | 1,040.00 | 4,212 |
| 2022-04-13 | 2,450.00 | 2,600.00 | 2,450.00 | 2,595.00 | 1,038.00 | 9,382 |
| 2022-04-12 | 2,500.00 | 2,600.00 | 2,500.00 | 2,500.00 | 1,000.00 | 32 |
| 2022-04-11 | 2,450.00 | 2,600.00 | 2,450.00 | 2,595.00 | 1,038.00 | 17,980 |
| 2022-04-08 | 2,495.00 | 2,590.00 | 2,470.00 | 2,590.00 | 1,036.00 | 10,555 |
| 2022-04-07 | 2,350.00 | 2,440.00 | 2,335.00 | 2,400.00 | 960.00 | 19,545 |
| 2022-04-06 | 2,400.00 | 2,450.00 | 2,400.00 | 2,445.00 | 978.00 | 877 |
| 2022-04-05 | 2,360.00 | 2,495.00 | 2,360.00 | 2,410.00 | 964.00 | 95 |
| 2022-04-04 | 2,495.00 | 2,495.00 | 2,315.00 | 2,490.00 | 996.00 | 45 |
| 2022-04-01 | 2,485.00 | 2,485.00 | 2,385.00 | 2,475.00 | 990.00 | 3,295 |
| 2022-03-31 | 2,370.00 | 2,500.00 | 2,360.00 | 2,370.00 | 948.00 | 3,335 |
| 2022-03-30 | 2,450.00 | 2,450.00 | 2,335.00 | 2,450.00 | 980.00 | 10,092 |
| 2022-03-29 | 2,400.00 | 2,450.00 | 2,400.00 | 2,450.00 | 980.00 | 7,192 |
| 2022-03-28 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 1,000.00 | 10,362 |
| 2022-03-25 | 2,300.00 | 2,760.00 | 2,300.00 | 2,500.00 | 1,000.00 | 11,045 |
| 2022-03-24 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 960.00 | 10,510 |
| 2022-03-23 | 2,415.00 | 2,700.00 | 2,415.00 | 2,600.00 | 1,040.00 | 4,750 |
| 2022-03-22 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 1,000.00 | 725 |
| 2022-03-21 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 0 |
| 2022-03-18 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 1,000.00 | 2,500 |
| 2022-03-17 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 0 |
| 2022-03-16 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 0 |
| 2022-03-15 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 0 |
| 2022-03-14 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 7,792 |
| 2022-03-11 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 1,072.00 | 0 |
| 2022-03-10 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 1,072.00 | 0 |
| 2022-03-08 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 1,072.00 | 2 |
| 2022-03-07 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 1,036.00 | 75 |
| 2022-03-04 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 0 |
| 2022-03-03 | 2,245.00 | 2,600.00 | 2,245.00 | 2,500.00 | 1,000.00 | 6,402 |
| 2022-03-02 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 950.00 | 82 |
| 2022-02-28 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 960.00 | 0 |
| 2022-02-25 | 2,300.00 | 2,825.00 | 2,300.00 | 2,400.00 | 960.00 | 257 |
| 2022-02-24 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 984.00 | 0 |
| 2022-02-23 | 2,470.00 | 2,470.00 | 2,460.00 | 2,460.00 | 984.00 | 1,127 |
| 2022-02-22 | 2,500.00 | 2,500.00 | 2,470.00 | 2,470.00 | 988.00 | 212 |
| 2022-02-21 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 0 |
| 2022-02-18 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 1,000.00 | 77 |
| 2022-02-17 | 2,495.00 | 2,495.00 | 2,300.00 | 2,400.00 | 960.00 | 1,385 |
| 2022-02-16 | 2,300.00 | 2,500.00 | 2,300.00 | 2,495.00 | 998.00 | 520 |
| 2022-02-15 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 0 |
| 2022-02-14 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000.00 | 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.