191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0 |
| 2023-02-01 | 12,000.00 | 14,950.00 | 12,000.00 | 14,950.00 | 14,950.00 | 21 |
| 2023-01-31 | 13,780.00 | 13,780.00 | 13,780.00 | 13,780.00 | 13,780.00 | 1 |
| 2023-01-30 | 12,530.00 | 12,530.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7 |
| 2023-01-27 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 2 |
| 2023-01-26 | 12,000.00 | 14,740.00 | 12,000.00 | 14,740.00 | 14,740.00 | 11 |
| 2023-01-25 | 13,560.00 | 13,990.00 | 13,560.00 | 13,990.00 | 13,990.00 | 11 |
| 2023-01-20 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-01-19 | 12,550.00 | 16,000.00 | 12,550.00 | 16,000.00 | 16,000.00 | 2 |
| 2023-01-18 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 1 |
| 2023-01-17 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 12,850.00 | 4 |
| 2023-01-16 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0 |
| 2023-01-13 | 8,600.00 | 11,300.00 | 8,600.00 | 11,300.00 | 11,300.00 | 20 |
| 2023-01-12 | 9,400.00 | 10,000.00 | 9,400.00 | 9,950.00 | 9,950.00 | 313 |
| 2023-01-11 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 7 |
| 2023-01-10 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 13 |
| 2023-01-09 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 2 |
| 2023-01-06 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 0 |
| 2023-01-05 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 0 |
| 2023-01-04 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 0 |
| 2023-01-03 | 13,600.00 | 18,350.00 | 13,600.00 | 18,350.00 | 18,350.00 | 44 |
| 2023-01-02 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0 |
| 2022-12-29 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0 |
| 2022-12-28 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 1 |
| 2022-12-27 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 2 |
| 2022-12-26 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0 |
| 2022-12-23 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0 |
| 2022-12-22 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0 |
| 2022-12-21 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0 |
| 2022-12-20 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 1 |
| 2022-12-19 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0 |
| 2022-12-16 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0 |
| 2022-12-15 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 2 |
| 2022-12-14 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 3 |
| 2022-12-13 | 21,500.00 | 21,500.00 | 15,950.00 | 19,950.00 | 19,950.00 | 8 |
| 2022-12-12 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0 |
| 2022-12-09 | 21,200.00 | 21,200.00 | 18,000.00 | 19,950.00 | 19,950.00 | 14 |
| 2022-12-08 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 1 |
| 2022-12-07 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 0 |
| 2022-12-06 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 2 |
| 2022-12-05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 4 |
| 2022-12-02 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2022-12-01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2022-11-30 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3 |
| 2022-11-29 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2022-11-28 | 12,000.00 | 14,000.00 | 12,000.00 | 14,000.00 | 14,000.00 | 2 |
| 2022-11-25 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0 |
| 2022-11-24 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0 |
| 2022-11-23 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 3 |
| 2022-11-22 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 12 |
| 2022-11-21 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1 |
| 2022-11-18 | 15,450.00 | 15,450.00 | 14,100.00 | 14,100.00 | 14,100.00 | 51 |
| 2022-11-17 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 1 |
| 2022-11-16 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0 |
| 2022-11-15 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0 |
| 2022-11-14 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1 |
| 2022-11-11 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 11 |
| 2022-11-10 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1 |
| 2022-11-09 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0 |
| 2022-11-08 | 15,950.00 | 15,950.00 | 15,700.00 | 15,700.00 | 15,700.00 | 16 |
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.