189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,700.00 | 2,145.00 | 1,605.00 | 2,110.00 | 2,110.00 | 3,365 |
| 2022-05-11 | 1,885.00 | 2,180.00 | 1,885.00 | 1,885.00 | 1,885.00 | 61 |
| 2022-05-10 | 1,670.00 | 2,215.00 | 1,670.00 | 2,215.00 | 2,215.00 | 1,691 |
| 2022-05-06 | 1,840.00 | 2,205.00 | 1,840.00 | 2,205.00 | 2,205.00 | 501 |
| 2022-05-04 | 2,145.00 | 2,145.00 | 1,995.00 | 1,995.00 | 1,995.00 | 53 |
| 2022-05-03 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2022-05-02 | 1,840.00 | 2,195.00 | 1,840.00 | 2,195.00 | 2,195.00 | 901 |
| 2022-04-29 | 2,215.00 | 2,215.00 | 1,820.00 | 1,995.00 | 1,995.00 | 558 |
| 2022-04-28 | 2,095.00 | 2,095.00 | 1,850.00 | 1,950.00 | 1,950.00 | 782 |
| 2022-04-27 | 1,950.00 | 1,950.00 | 1,840.00 | 1,950.00 | 1,950.00 | 498 |
| 2022-04-26 | 2,225.00 | 2,225.00 | 1,800.00 | 1,950.00 | 1,950.00 | 1,631 |
| 2022-04-25 | 1,850.00 | 1,935.00 | 1,850.00 | 1,935.00 | 1,935.00 | 904 |
| 2022-04-22 | 1,850.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,950.00 | 350 |
| 2022-04-21 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0 |
| 2022-04-20 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1 |
| 2022-04-19 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 1 |
| 2022-04-18 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2 |
| 2022-04-15 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 1 |
| 2022-04-14 | 1,875.00 | 2,230.00 | 1,875.00 | 2,165.00 | 2,165.00 | 939 |
| 2022-04-13 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 1 |
| 2022-04-12 | 2,090.00 | 2,090.00 | 1,800.00 | 2,000.00 | 2,000.00 | 402 |
| 2022-04-11 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2022-04-08 | 1,800.00 | 1,800.00 | 1,660.00 | 1,660.00 | 1,660.00 | 3,080 |
| 2022-04-07 | 1,665.00 | 1,935.00 | 1,665.00 | 1,935.00 | 1,935.00 | 2 |
| 2022-04-06 | 2,250.00 | 2,250.00 | 1,845.00 | 1,935.00 | 1,935.00 | 753 |
| 2022-04-05 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0 |
| 2022-04-04 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 1 |
| 2022-04-01 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 620 |
| 2022-03-31 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0 |
| 2022-03-30 | 1,665.00 | 2,240.00 | 1,665.00 | 2,230.00 | 2,230.00 | 620 |
| 2022-03-29 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 339 |
| 2022-03-28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-03-25 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-03-24 | 1,870.00 | 2,115.00 | 1,870.00 | 1,885.00 | 1,885.00 | 185 |
| 2022-03-23 | 1,945.00 | 2,245.00 | 1,945.00 | 2,190.00 | 2,190.00 | 2,708 |
| 2022-03-22 | 1,800.00 | 2,260.00 | 1,800.00 | 2,230.00 | 2,230.00 | 536 |
| 2022-03-21 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1 |
| 2022-03-18 | 1,900.00 | 2,250.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,035 |
| 2022-03-17 | 2,265.00 | 2,265.00 | 1,950.00 | 2,215.00 | 2,215.00 | 1,235 |
| 2022-03-16 | 2,270.00 | 2,270.00 | 1,930.00 | 2,210.00 | 2,210.00 | 68 |
| 2022-03-15 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0 |
| 2022-03-14 | 2,240.00 | 2,240.00 | 2,230.00 | 2,230.00 | 2,230.00 | 101 |
| 2022-03-11 | 1,985.00 | 2,320.00 | 1,985.00 | 2,265.00 | 2,265.00 | 202 |
| 2022-03-10 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0 |
| 2022-03-08 | 2,040.00 | 2,170.00 | 2,040.00 | 2,170.00 | 2,170.00 | 151 |
| 2022-03-07 | 2,030.00 | 2,030.00 | 1,725.00 | 1,900.00 | 1,900.00 | 302 |
| 2022-03-04 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | 7 |
| 2022-03-03 | 1,780.00 | 2,070.00 | 1,780.00 | 1,800.00 | 1,800.00 | 5,969 |
| 2022-03-02 | 2,200.00 | 2,200.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2 |
| 2022-02-28 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2022-02-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2022-02-24 | 2,185.00 | 2,185.00 | 2,000.00 | 2,000.00 | 2,000.00 | 12 |
| 2022-02-23 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0 |
| 2022-02-22 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0 |
| 2022-02-21 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0 |
| 2022-02-18 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 1 |
| 2022-02-17 | 2,095.00 | 2,095.00 | 1,900.00 | 1,990.00 | 1,990.00 | 19 |
| 2022-02-16 | 2,055.00 | 2,055.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2 |
| 2022-02-15 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2022-02-14 | 2,000.00 | 2,000.00 | 1,900.00 | 1,990.00 | 1,990.00 | 6 |
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.