185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-07-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-07-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-07-16 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | 2 |
| 2025-07-15 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2025-07-14 | 1,200.00 | 1,200.00 | 1,020.00 | 1,199.00 | 1,199.00 | 32 |
| 2025-07-11 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 10 |
| 2025-07-10 | 1,360.00 | 1,360.00 | 1,011.00 | 1,198.00 | 1,198.00 | 20 |
| 2025-07-09 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-07-08 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2025-07-07 | 1,200.00 | 1,200.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2 |
| 2025-07-04 | 1,300.00 | 1,400.00 | 1,100.00 | 1,199.00 | 1,199.00 | 35 |
| 2025-07-03 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1 |
| 2025-07-02 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 25 |
| 2025-07-01 | 1,099.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | 26 |
| 2025-06-30 | 999.00 | 1,200.00 | 935.00 | 1,100.00 | 1,100.00 | 72 |
| 2025-06-27 | 1,200.00 | 1,200.00 | 935.00 | 1,099.00 | 1,099.00 | 2,049 |
| 2025-06-26 | 1,200.00 | 1,200.00 | 1,099.00 | 1,099.00 | 1,099.00 | 3 |
| 2025-06-25 | 999.00 | 1,200.00 | 999.00 | 1,100.00 | 1,100.00 | 36 |
| 2025-06-24 | 935.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | 27 |
| 2025-06-23 | 1,200.00 | 1,200.00 | 1,099.00 | 1,099.00 | 1,099.00 | 5 |
| 2025-06-20 | 999.00 | 1,150.00 | 999.00 | 1,080.00 | 1,080.00 | 2,876 |
| 2025-06-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-06-18 | 849.00 | 1,100.00 | 849.00 | 1,000.00 | 1,000.00 | 2,316 |
| 2025-06-17 | 1,032.00 | 1,032.00 | 800.00 | 998.00 | 998.00 | 39 |
| 2025-06-16 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2025-06-13 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2025-06-12 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2025-06-11 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1 |
| 2025-06-10 | 870.00 | 870.00 | 645.00 | 859.00 | 859.00 | 4,032 |
| 2025-06-09 | 899.00 | 899.00 | 758.00 | 758.00 | 758.00 | 1,289 |
| 2025-06-05 | 850.00 | 890.00 | 850.00 | 890.00 | 890.00 | 5,403 |
| 2025-06-04 | 999.00 | 999.00 | 842.00 | 999.00 | 999.00 | 14,004 |
| 2025-06-02 | 851.00 | 997.00 | 851.00 | 989.00 | 989.00 | 206 |
| 2025-05-30 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-05-29 | 999.00 | 999.00 | 996.00 | 996.00 | 996.00 | 2 |
| 2025-05-28 | 1,030.00 | 1,030.00 | 998.00 | 998.00 | 998.00 | 2 |
| 2025-05-27 | 999.00 | 999.00 | 899.00 | 899.00 | 899.00 | 14 |
| 2025-05-26 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 15 |
| 2025-05-23 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2025-05-22 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2025-05-21 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 9 |
| 2025-05-20 | 999.00 | 999.00 | 845.00 | 845.00 | 845.00 | 11 |
| 2025-05-19 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-05-16 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-05-15 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-05-14 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-05-13 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-05-12 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-05-09 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-05-08 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-05-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 10 |
| 2025-05-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-04-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-04-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-04-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-04-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-04-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-04-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-04-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 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.