191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0 |
| 2024-04-22 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0 |
| 2024-04-19 | 10,210.00 | 11,850.00 | 10,210.00 | 11,850.00 | 11,850.00 | 41 |
| 2024-04-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2024-04-17 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2024-04-16 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2024-04-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2024-04-12 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 20 |
| 2024-04-11 | 10,000.00 | 11,380.00 | 10,000.00 | 11,380.00 | 11,380.00 | 100 |
| 2024-04-09 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2024-04-08 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-04-05 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-04-04 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2024-04-03 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0 |
| 2024-04-02 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0 |
| 2024-04-01 | 10,000.00 | 10,380.00 | 10,000.00 | 10,380.00 | 10,380.00 | 401 |
| 2024-03-29 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-03-28 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-03-27 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2024-03-26 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-03-25 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-03-22 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-03-21 | 11,300.00 | 11,300.00 | 10,380.00 | 10,500.00 | 10,500.00 | 902 |
| 2024-03-20 | 10,500.00 | 10,500.00 | 10,380.00 | 10,380.00 | 10,380.00 | 569 |
| 2024-03-19 | 11,590.00 | 11,590.00 | 11,590.00 | 11,590.00 | 11,590.00 | 1 |
| 2024-03-18 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 1 |
| 2024-03-15 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0 |
| 2024-03-14 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0 |
| 2024-03-13 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 28 |
| 2024-03-12 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-03-11 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-03-08 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-03-07 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-03-06 | 11,470.00 | 11,470.00 | 10,020.00 | 11,460.00 | 11,460.00 | 43 |
| 2024-03-05 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 1 |
| 2024-03-04 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-02-29 | 9,770.00 | 11,470.00 | 9,770.00 | 11,470.00 | 11,470.00 | 31 |
| 2024-02-28 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-02-27 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-02-26 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-02-23 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-02-22 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-02-21 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-02-20 | 11,590.00 | 11,590.00 | 11,000.00 | 11,480.00 | 11,480.00 | 167 |
| 2024-02-19 | 11,490.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 601 |
| 2024-02-16 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-02-15 | 11,420.00 | 11,480.00 | 11,420.00 | 11,480.00 | 11,480.00 | 29 |
| 2024-02-14 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2024-02-13 | 9,950.00 | 11,470.00 | 9,950.00 | 11,450.00 | 11,450.00 | 17 |
| 2024-02-08 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 1 |
| 2024-02-07 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-02-06 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-02-05 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-02-02 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-02-01 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-01-31 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-01-30 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-01-29 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-01-26 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-01-25 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 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.