185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 701.00 | 889.00 | 680.00 | 889.00 | 889.00 | 29,330 |
| 2025-10-20 | 900.00 | 900.00 | 748.00 | 800.00 | 800.00 | 31 |
| 2025-10-17 | 800.00 | 900.00 | 765.00 | 880.00 | 880.00 | 77 |
| 2025-10-16 | 766.00 | 899.00 | 765.00 | 899.00 | 899.00 | 21 |
| 2025-10-15 | 848.00 | 900.00 | 848.00 | 900.00 | 900.00 | 18 |
| 2025-10-14 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 0 |
| 2025-10-13 | 900.00 | 999.00 | 765.00 | 997.00 | 997.00 | 52 |
| 2025-10-10 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-10-02 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-10-01 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2025-09-30 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2025-09-29 | 1,000.00 | 1,099.00 | 850.00 | 998.00 | 998.00 | 37 |
| 2025-09-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-09-25 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2025-09-24 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2025-09-23 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2025-09-22 | 849.00 | 996.00 | 849.00 | 990.00 | 990.00 | 123 |
| 2025-09-19 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2025-09-18 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2025-09-17 | 1,100.00 | 1,100.00 | 906.00 | 1,000.00 | 1,000.00 | 62 |
| 2025-09-16 | 1,075.00 | 1,075.00 | 900.00 | 1,065.00 | 1,065.00 | 4 |
| 2025-09-15 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 220 |
| 2025-09-12 | 1,020.00 | 1,100.00 | 1,020.00 | 1,099.00 | 1,099.00 | 3,008 |
| 2025-09-11 | 1,021.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | 31 |
| 2025-09-10 | 1,020.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | 16 |
| 2025-09-09 | 1,021.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | 16 |
| 2025-09-08 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | 1,200.00 | 17 |
| 2025-09-05 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 11 |
| 2025-09-04 | 1,099.00 | 1,099.00 | 900.00 | 999.00 | 999.00 | 105 |
| 2025-09-03 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2025-09-02 | 1,200.00 | 1,299.00 | 1,016.00 | 1,195.00 | 1,195.00 | 55 |
| 2025-09-01 | 1,100.00 | 1,200.00 | 1,100.00 | 1,195.00 | 1,195.00 | 14 |
| 2025-08-29 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2025-08-28 | 1,020.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | 11 |
| 2025-08-27 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0 |
| 2025-08-26 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0 |
| 2025-08-25 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0 |
| 2025-08-22 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0 |
| 2025-08-21 | 1,021.00 | 1,197.00 | 1,021.00 | 1,197.00 | 1,197.00 | 21 |
| 2025-08-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-08-19 | 1,012.00 | 1,200.00 | 1,012.00 | 1,200.00 | 1,200.00 | 31 |
| 2025-08-18 | 1,100.00 | 1,200.00 | 1,000.00 | 1,189.00 | 1,189.00 | 33 |
| 2025-08-14 | 1,099.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | 74 |
| 2025-08-13 | 1,100.00 | 1,173.00 | 1,000.00 | 1,080.00 | 1,080.00 | 25 |
| 2025-08-12 | 1,200.00 | 1,200.00 | 1,020.00 | 1,020.00 | 1,020.00 | 15 |
| 2025-08-11 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-08-08 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2025-08-07 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2025-08-06 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-08-05 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0 |
| 2025-08-04 | 1,021.00 | 1,198.00 | 1,021.00 | 1,198.00 | 1,198.00 | 201 |
| 2025-08-01 | 1,200.00 | 1,290.00 | 1,021.00 | 1,200.00 | 1,200.00 | 24 |
| 2025-07-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-07-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-07-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-07-28 | 1,200.00 | 1,200.00 | 1,100.00 | 1,190.00 | 1,190.00 | 3 |
| 2025-07-25 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 11 |
| 2025-07-24 | 1,200.00 | 1,290.00 | 1,200.00 | 1,290.00 | 1,290.00 | 11 |
| 2025-07-23 | 1,300.00 | 1,300.00 | 1,200.00 | 1,287.00 | 1,287.00 | 3 |
| 2025-07-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 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.