191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 47 |
| 2022-08-05 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 9 |
| 2022-08-04 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0 |
| 2022-08-03 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 21 |
| 2022-08-02 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 1 |
| 2022-08-01 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 180 |
| 2022-07-29 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0 |
| 2022-07-28 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0 |
| 2022-07-27 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 1 |
| 2022-07-26 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 1 |
| 2022-07-25 | 7,040.00 | 7,040.00 | 5,600.00 | 7,000.00 | 7,000.00 | 88 |
| 2022-07-22 | 7,230.00 | 7,230.00 | 6,130.00 | 6,130.00 | 6,130.00 | 11 |
| 2022-07-21 | 7,590.00 | 7,590.00 | 6,300.00 | 6,300.00 | 6,300.00 | 21 |
| 2022-07-20 | 8,490.00 | 8,490.00 | 6,610.00 | 6,610.00 | 6,610.00 | 201 |
| 2022-07-19 | 10,350.00 | 10,350.00 | 7,730.00 | 7,730.00 | 7,730.00 | 226 |
| 2022-07-18 | 7,110.00 | 9,090.00 | 7,110.00 | 9,090.00 | 9,090.00 | 6 |
| 2022-07-15 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 25 |
| 2022-07-14 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 10 |
| 2022-07-13 | 7,480.00 | 9,790.00 | 7,480.00 | 9,790.00 | 9,790.00 | 2 |
| 2022-07-12 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 3 |
| 2022-07-11 | 6,230.00 | 7,890.00 | 6,230.00 | 7,890.00 | 7,890.00 | 3 |
| 2022-07-08 | 8,800.00 | 8,800.00 | 6,930.00 | 6,930.00 | 6,930.00 | 2 |
| 2022-07-07 | 6,510.00 | 8,100.00 | 6,500.00 | 8,100.00 | 8,100.00 | 710 |
| 2022-07-06 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 0 |
| 2022-07-05 | 9,490.00 | 9,490.00 | 7,230.00 | 7,230.00 | 7,230.00 | 871 |
| 2022-07-04 | 8,500.00 | 9,990.00 | 8,500.00 | 8,500.00 | 8,500.00 | 701 |
| 2022-07-01 | 8,430.00 | 10,000.00 | 8,430.00 | 10,000.00 | 10,000.00 | 5 |
| 2022-06-30 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3 |
| 2022-06-29 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-06-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-06-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-06-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-06-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-06-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-06-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-06-20 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-06-17 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | 410 |
| 2022-06-16 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2022-06-15 | 10,000.00 | 11,450.00 | 10,000.00 | 11,450.00 | 11,450.00 | 3 |
| 2022-06-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,000 |
| 2022-06-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,005 |
| 2022-06-10 | 10,000.00 | 10,600.00 | 10,000.00 | 10,550.00 | 10,550.00 | 111 |
| 2022-06-09 | 9,480.00 | 10,900.00 | 9,480.00 | 10,900.00 | 10,900.00 | 1,745 |
| 2022-06-08 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0 |
| 2022-06-07 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0 |
| 2022-06-03 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0 |
| 2022-06-02 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0 |
| 2022-05-31 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 1 |
| 2022-05-30 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0 |
| 2022-05-27 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0 |
| 2022-05-26 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0 |
| 2022-05-25 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0 |
| 2022-05-24 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 20 |
| 2022-05-23 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2022-05-20 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2022-05-19 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2022-05-18 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1 |
| 2022-05-17 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 1 |
| 2022-05-16 | 6,700.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 705 |
| 2022-05-13 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 10 |
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.