191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-07-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-07-18 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-07-17 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2 |
| 2024-07-16 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2024-07-15 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2024-07-12 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 35 |
| 2024-07-11 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-07-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-07-09 | 8,500.00 | 9,500.00 | 8,500.00 | 9,500.00 | 9,500.00 | 22 |
| 2024-07-08 | 8,310.00 | 9,500.00 | 8,310.00 | 9,500.00 | 9,500.00 | 15 |
| 2024-07-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-07-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-07-03 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-07-02 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-07-01 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-06-28 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-06-27 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2024-06-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2024-06-25 | 9,490.00 | 9,490.00 | 8,120.00 | 9,000.00 | 9,000.00 | 24 |
| 2024-06-24 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-06-21 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-06-20 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-06-19 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-06-18 | 9,390.00 | 9,400.00 | 9,390.00 | 9,400.00 | 9,400.00 | 102 |
| 2024-06-17 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0 |
| 2024-06-14 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0 |
| 2024-06-13 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0 |
| 2024-06-12 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 77 |
| 2024-06-11 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 10 |
| 2024-06-10 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2 |
| 2024-06-07 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,450.00 | 202 |
| 2024-06-05 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 1 |
| 2024-06-04 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0 |
| 2024-06-03 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 19 |
| 2024-05-31 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0 |
| 2024-05-30 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 3 |
| 2024-05-29 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 31 |
| 2024-05-28 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1 |
| 2024-05-27 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 15 |
| 2024-05-24 | 10,000.00 | 10,000.00 | 9,600.00 | 9,890.00 | 9,890.00 | 312 |
| 2024-05-23 | 9,990.00 | 10,000.00 | 9,760.00 | 10,000.00 | 10,000.00 | 512 |
| 2024-05-22 | 10,000.00 | 10,000.00 | 9,880.00 | 9,990.00 | 9,990.00 | 352 |
| 2024-05-21 | 12,590.00 | 12,590.00 | 10,000.00 | 10,000.00 | 10,000.00 | 338 |
| 2024-05-20 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 1 |
| 2024-05-17 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 0 |
| 2024-05-16 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 0 |
| 2024-05-14 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 0 |
| 2024-05-13 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 0 |
| 2024-05-10 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 1 |
| 2024-05-09 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1 |
| 2024-05-08 | 10,600.00 | 10,600.00 | 10,520.00 | 10,520.00 | 10,520.00 | 12 |
| 2024-05-07 | 10,030.00 | 12,680.00 | 10,030.00 | 12,370.00 | 12,370.00 | 26 |
| 2024-05-03 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0 |
| 2024-05-02 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0 |
| 2024-04-30 | 10,030.00 | 11,790.00 | 10,030.00 | 11,790.00 | 11,790.00 | 4 |
| 2024-04-29 | 10,010.00 | 12,050.00 | 10,010.00 | 11,790.00 | 11,790.00 | 4 |
| 2024-04-26 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2024-04-25 | 11,750.00 | 11,750.00 | 10,000.00 | 11,700.00 | 11,700.00 | 17 |
| 2024-04-24 | 10,040.00 | 11,750.00 | 10,030.00 | 11,750.00 | 11,750.00 | 101 |
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.