185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 841.00 | 910.00 | 841.00 | 899.00 | 899.00 | 2,730 |
| 2026-04-15 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-04-14 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | 2 |
| 2026-04-13 | 920.00 | 987.00 | 920.00 | 987.00 | 987.00 | 97 |
| 2026-04-10 | 990.00 | 990.00 | 833.00 | 920.00 | 920.00 | 94 |
| 2026-04-09 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 2 |
| 2026-04-08 | 986.00 | 986.00 | 980.00 | 980.00 | 980.00 | 2 |
| 2026-04-07 | 850.00 | 990.00 | 850.00 | 990.00 | 990.00 | 121 |
| 2026-04-06 | 900.00 | 999.00 | 761.00 | 999.00 | 999.00 | 12 |
| 2026-04-03 | 900.00 | 900.00 | 839.00 | 895.00 | 895.00 | 103 |
| 2026-04-02 | 890.00 | 890.00 | 800.00 | 888.00 | 888.00 | 12 |
| 2026-04-01 | 900.00 | 1,000.00 | 850.00 | 850.00 | 850.00 | 12 |
| 2026-03-31 | 900.00 | 900.00 | 800.00 | 899.00 | 899.00 | 4 |
| 2026-03-30 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 56 |
| 2026-03-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-03-26 | 900.00 | 1,000.00 | 850.00 | 908.00 | 908.00 | 110 |
| 2026-03-25 | 850.00 | 999.00 | 850.00 | 999.00 | 999.00 | 759 |
| 2026-03-24 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 11 |
| 2026-03-23 | 999.00 | 999.00 | 850.00 | 909.00 | 909.00 | 63 |
| 2026-03-20 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2026-03-19 | 998.00 | 998.00 | 984.00 | 984.00 | 984.00 | 3 |
| 2026-03-18 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 10 |
| 2026-03-17 | 900.00 | 1,097.00 | 900.00 | 1,097.00 | 1,097.00 | 21 |
| 2026-03-16 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1 |
| 2026-03-13 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-03-12 | 900.00 | 900.00 | 850.00 | 899.00 | 899.00 | 102 |
| 2026-03-11 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-03-10 | 765.00 | 999.00 | 765.00 | 899.00 | 899.00 | 102 |
| 2026-03-09 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-03-06 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 10 |
| 2026-03-05 | 900.00 | 998.00 | 763.00 | 998.00 | 998.00 | 25 |
| 2026-03-04 | 800.00 | 899.00 | 800.00 | 897.00 | 897.00 | 102 |
| 2026-03-03 | 800.00 | 899.00 | 700.00 | 897.00 | 897.00 | 577 |
| 2026-02-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2026-02-26 | 673.00 | 800.00 | 672.00 | 800.00 | 800.00 | 2,013 |
| 2026-02-25 | 766.00 | 900.00 | 765.00 | 790.00 | 790.00 | 1,063 |
| 2026-02-24 | 770.00 | 899.00 | 765.00 | 899.00 | 899.00 | 1,013 |
| 2026-02-23 | 724.00 | 899.00 | 723.00 | 899.00 | 899.00 | 61 |
| 2026-02-20 | 899.00 | 899.00 | 850.00 | 850.00 | 850.00 | 71 |
| 2026-02-19 | 999.00 | 999.00 | 848.00 | 999.00 | 999.00 | 1,012 |
| 2026-02-13 | 780.00 | 997.00 | 780.00 | 997.00 | 997.00 | 32 |
| 2026-02-12 | 800.00 | 899.00 | 800.00 | 899.00 | 899.00 | 11 |
| 2026-02-11 | 766.00 | 889.00 | 765.00 | 889.00 | 889.00 | 62 |
| 2026-02-10 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2026-02-09 | 850.00 | 998.00 | 850.00 | 998.00 | 998.00 | 11 |
| 2026-02-06 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2026-02-05 | 766.00 | 990.00 | 765.00 | 990.00 | 990.00 | 133 |
| 2026-02-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-02-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-02-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-01-30 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 9 |
| 2026-01-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-01-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-01-27 | 998.00 | 998.00 | 848.00 | 848.00 | 848.00 | 112 |
| 2026-01-26 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2026-01-23 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2026-01-22 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2026-01-21 | 996.00 | 996.00 | 995.00 | 995.00 | 995.00 | 11 |
| 2026-01-20 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2026-01-19 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 11 |
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.