191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 11,630.00 | 13,000.00 | 11,630.00 | 13,000.00 | 13,000.00 | 12 |
| 2023-04-27 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 1 |
| 2023-04-26 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2023-04-25 | 10,400.00 | 11,900.00 | 10,400.00 | 11,900.00 | 11,900.00 | 115 |
| 2023-04-24 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 14 |
| 2023-04-21 | 12,000.00 | 12,000.00 | 10,670.00 | 11,900.00 | 11,900.00 | 702 |
| 2023-04-20 | 11,000.00 | 12,550.00 | 10,600.00 | 12,550.00 | 12,550.00 | 501 |
| 2023-04-19 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 491 |
| 2023-04-18 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-17 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-14 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-13 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-12 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-11 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-10 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-07 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-06 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 2 |
| 2023-04-05 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0 |
| 2023-04-04 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1 |
| 2023-04-03 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 6 |
| 2023-03-31 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 1 |
| 2023-03-30 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 117 |
| 2023-03-29 | 11,000.00 | 14,790.00 | 11,000.00 | 14,790.00 | 14,790.00 | 572 |
| 2023-03-28 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-03-27 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 10 |
| 2023-03-24 | 12,910.00 | 12,910.00 | 12,910.00 | 12,910.00 | 12,910.00 | 20 |
| 2023-03-23 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-03-22 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 48 |
| 2023-03-21 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 0 |
| 2023-03-20 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 0 |
| 2023-03-17 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 0 |
| 2023-03-16 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 1 |
| 2023-03-15 | 12,000.00 | 12,950.00 | 12,000.00 | 12,950.00 | 12,950.00 | 21 |
| 2023-03-14 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-03-13 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1 |
| 2023-03-10 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1 |
| 2023-03-09 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-03-08 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-03-07 | 12,950.00 | 12,950.00 | 12,900.00 | 12,900.00 | 12,900.00 | 30 |
| 2023-03-06 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12 |
| 2023-03-03 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 50 |
| 2023-03-02 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0 |
| 2023-02-28 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1 |
| 2023-02-27 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2 |
| 2023-02-24 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1 |
| 2023-02-23 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-02-22 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| 2023-02-21 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 20 |
| 2023-02-20 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 60 |
| 2023-02-17 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2023-02-16 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2023-02-15 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2023-02-14 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2023-02-13 | 13,190.00 | 13,200.00 | 13,190.00 | 13,200.00 | 13,200.00 | 2 |
| 2023-02-10 | 11,710.00 | 12,000.00 | 11,630.00 | 12,000.00 | 12,000.00 | 133 |
| 2023-02-09 | 11,000.00 | 13,680.00 | 10,200.00 | 13,680.00 | 13,680.00 | 51 |
| 2023-02-08 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 0 |
| 2023-02-07 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 0 |
| 2023-02-06 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 0 |
| 2023-02-03 | 12,000.00 | 14,890.00 | 12,000.00 | 14,890.00 | 14,890.00 | 21 |
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.