185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,873 |
| 2024-10-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 40 |
| 2024-10-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-10-18 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-10-17 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 20 |
| 2024-10-16 | 900.00 | 900.00 | 850.00 | 899.00 | 899.00 | 21 |
| 2024-10-15 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-10-14 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-10-11 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-10-10 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-10-08 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-10-07 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-10-04 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-10-02 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-09-30 | 766.00 | 899.00 | 766.00 | 899.00 | 899.00 | 2 |
| 2024-09-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2024-09-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-19 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-13 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-12 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-11 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-09-10 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2024-09-09 | 845.00 | 913.00 | 845.00 | 845.00 | 845.00 | 41 |
| 2024-09-06 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 1 |
| 2024-09-05 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0 |
| 2024-09-04 | 732.00 | 977.00 | 732.00 | 977.00 | 977.00 | 17 |
| 2024-09-03 | 851.00 | 852.00 | 850.00 | 851.00 | 851.00 | 1,801 |
| 2024-09-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2024-08-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-08-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-08-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-08-26 | 950.00 | 1,100.00 | 900.00 | 900.00 | 900.00 | 45 |
| 2024-08-23 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 19 |
| 2024-08-22 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-08-21 | 899.00 | 990.00 | 899.00 | 990.00 | 990.00 | 223 |
| 2024-08-20 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-08-19 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-08-16 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-08-14 | 900.00 | 900.00 | 850.00 | 899.00 | 899.00 | 1,610 |
| 2024-08-13 | 850.00 | 999.00 | 850.00 | 999.00 | 999.00 | 2 |
| 2024-08-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-09 | 816.00 | 1,000.00 | 816.00 | 1,000.00 | 1,000.00 | 351 |
| 2024-08-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2024-08-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2024-08-05 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2024-08-02 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 50 |
| 2024-08-01 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | 301 |
| 2024-07-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-07-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-07-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2024-07-26 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2024-07-25 | 842.00 | 999.00 | 842.00 | 999.00 | 999.00 | 51 |
| 2024-07-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-07-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
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.