191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2024-01-23 | 9,780.00 | 11,470.00 | 9,770.00 | 11,470.00 | 11,470.00 | 26 |
| 2024-01-22 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-19 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-18 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-17 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-16 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-15 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-12 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-11 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-10 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
| 2024-01-09 | 10,000.00 | 11,080.00 | 10,000.00 | 11,080.00 | 11,080.00 | 294 |
| 2024-01-08 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2024-01-05 | 9,950.00 | 11,700.00 | 9,950.00 | 11,600.00 | 11,600.00 | 6 |
| 2024-01-04 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2024-01-03 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2024-01-02 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2023-12-28 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 10 |
| 2023-12-27 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0 |
| 2023-12-26 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0 |
| 2023-12-22 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0 |
| 2023-12-21 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0 |
| 2023-12-20 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0 |
| 2023-12-19 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0 |
| 2023-12-18 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 74 |
| 2023-12-15 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2023-12-14 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2023-12-13 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2023-12-12 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2023-12-11 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2023-12-08 | 10,030.00 | 11,780.00 | 10,030.00 | 11,780.00 | 11,780.00 | 48 |
| 2023-12-07 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 1 |
| 2023-12-06 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0 |
| 2023-12-05 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0 |
| 2023-12-04 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 2 |
| 2023-12-01 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2023-11-30 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2023-11-29 | 9,700.00 | 11,400.00 | 9,700.00 | 11,400.00 | 11,400.00 | 3 |
| 2023-11-28 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2023-11-27 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2023-11-24 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2023-11-23 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2023-11-22 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2023-11-21 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 2 |
| 2023-11-20 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2023-11-17 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2023-11-16 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2023-11-15 | 9,810.00 | 11,470.00 | 9,810.00 | 11,470.00 | 11,470.00 | 2 |
| 2023-11-14 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2023-11-13 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2023-11-10 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2023-11-09 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2023-11-08 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2023-11-07 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 1 |
| 2023-11-06 | 10,290.00 | 11,460.00 | 9,350.00 | 11,400.00 | 11,400.00 | 3,123 |
| 2023-11-03 | 11,440.00 | 11,440.00 | 11,000.00 | 11,000.00 | 11,000.00 | 406 |
| 2023-11-02 | 10,250.00 | 11,450.00 | 10,250.00 | 11,450.00 | 11,450.00 | 11 |
| 2023-11-01 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 9 |
| 2023-10-31 | 11,490.00 | 11,490.00 | 9,360.00 | 11,480.00 | 11,480.00 | 33 |
| 2023-10-30 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 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.