191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 0 |
| 2023-07-26 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 0 |
| 2023-07-25 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 6 |
| 2023-07-24 | 10,600.00 | 10,940.00 | 9,020.00 | 10,940.00 | 10,940.00 | 60 |
| 2023-07-21 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8 |
| 2023-07-20 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | 46 |
| 2023-07-19 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-07-18 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2 |
| 2023-07-17 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1 |
| 2023-07-14 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-07-13 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-07-12 | 11,000.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 2 |
| 2023-07-11 | 11,100.00 | 11,100.00 | 10,390.00 | 11,000.00 | 11,000.00 | 30 |
| 2023-07-10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-07-07 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2 |
| 2023-07-06 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 43 |
| 2023-07-05 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | 362 |
| 2023-07-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-07-03 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3 |
| 2023-06-30 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 200 |
| 2023-06-29 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 302 |
| 2023-06-28 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | 201 |
| 2023-06-27 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 100 |
| 2023-06-26 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 3 |
| 2023-06-23 | 10,500.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,068 |
| 2023-06-22 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 200 |
| 2023-06-21 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 500 |
| 2023-06-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 200 |
| 2023-06-19 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2023-06-16 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 100 |
| 2023-06-15 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 110 |
| 2023-06-14 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 142 |
| 2023-06-13 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 166 |
| 2023-06-12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 100 |
| 2023-06-09 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 403 |
| 2023-06-08 | 11,260.00 | 11,260.00 | 10,620.00 | 10,620.00 | 10,620.00 | 2 |
| 2023-06-07 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 1 |
| 2023-06-05 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2023-06-02 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2023-06-01 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2023-05-31 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1 |
| 2023-05-30 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 12 |
| 2023-05-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-05-25 | 10,100.00 | 11,200.00 | 10,100.00 | 11,000.00 | 11,000.00 | 122 |
| 2023-05-24 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-05-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-05-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-05-19 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 5 |
| 2023-05-18 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 0 |
| 2023-05-17 | 11,000.00 | 11,090.00 | 11,000.00 | 11,090.00 | 11,090.00 | 200 |
| 2023-05-16 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 201 |
| 2023-05-15 | 11,000.00 | 11,000.00 | 10,010.00 | 11,000.00 | 11,000.00 | 19 |
| 2023-05-12 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1 |
| 2023-05-11 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2023-05-10 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-05-09 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-05-08 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-05-04 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-05-03 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-05-02 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 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.