191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2022-05-11 | 6,050.00 | 6,700.00 | 6,050.00 | 6,700.00 | 6,700.00 | 101 |
| 2022-05-10 | 6,800.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | 178 |
| 2022-05-06 | 7,050.00 | 8,200.00 | 7,050.00 | 8,200.00 | 8,200.00 | 6 |
| 2022-05-04 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 1 |
| 2022-05-03 | 6,800.00 | 7,300.00 | 6,790.00 | 7,300.00 | 7,300.00 | 1,290 |
| 2022-05-02 | 7,220.00 | 7,980.00 | 7,220.00 | 7,980.00 | 7,980.00 | 32 |
| 2022-04-29 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0 |
| 2022-04-28 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0 |
| 2022-04-27 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 1 |
| 2022-04-26 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6 |
| 2022-04-25 | 8,400.00 | 8,400.00 | 7,200.00 | 7,290.00 | 7,290.00 | 340 |
| 2022-04-22 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0 |
| 2022-04-21 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 1 |
| 2022-04-20 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2022-04-19 | 8,670.00 | 8,670.00 | 7,390.00 | 7,390.00 | 7,390.00 | 2 |
| 2022-04-18 | 8,700.00 | 8,700.00 | 6,550.00 | 8,690.00 | 8,690.00 | 10 |
| 2022-04-15 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 73 |
| 2022-04-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2022-04-13 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 0 |
| 2022-04-12 | 7,250.00 | 8,440.00 | 7,250.00 | 8,380.00 | 8,380.00 | 360 |
| 2022-04-11 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 1 |
| 2022-04-08 | 7,250.00 | 8,400.00 | 7,230.00 | 7,890.00 | 7,890.00 | 537 |
| 2022-04-07 | 9,090.00 | 9,090.00 | 6,870.00 | 8,500.00 | 8,500.00 | 8 |
| 2022-04-06 | 7,820.00 | 9,140.00 | 7,820.00 | 8,000.00 | 8,000.00 | 134 |
| 2022-04-05 | 9,240.00 | 9,240.00 | 7,050.00 | 9,200.00 | 9,200.00 | 43 |
| 2022-04-04 | 9,490.00 | 9,490.00 | 8,070.00 | 8,070.00 | 8,070.00 | 200 |
| 2022-04-01 | 8,500.00 | 9,490.00 | 8,500.00 | 9,490.00 | 9,490.00 | 52 |
| 2022-03-31 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,000 |
| 2022-03-30 | 7,220.00 | 9,730.00 | 7,220.00 | 9,500.00 | 9,500.00 | 152 |
| 2022-03-29 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0 |
| 2022-03-28 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0 |
| 2022-03-25 | 7,800.00 | 8,880.00 | 7,650.00 | 8,880.00 | 8,880.00 | 748 |
| 2022-03-24 | 9,840.00 | 9,840.00 | 8,060.00 | 8,980.00 | 8,980.00 | 152 |
| 2022-03-23 | 9,580.00 | 9,580.00 | 7,220.00 | 9,470.00 | 9,470.00 | 9 |
| 2022-03-22 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 142 |
| 2022-03-21 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0 |
| 2022-03-18 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 41 |
| 2022-03-17 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0 |
| 2022-03-16 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0 |
| 2022-03-15 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0 |
| 2022-03-14 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0 |
| 2022-03-11 | 9,490.00 | 9,490.00 | 7,280.00 | 9,480.00 | 9,480.00 | 15 |
| 2022-03-10 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0 |
| 2022-03-08 | 8,600.00 | 11,250.00 | 8,600.00 | 10,050.00 | 10,050.00 | 164 |
| 2022-03-07 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2022-03-04 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2022-03-03 | 9,350.00 | 10,900.00 | 9,350.00 | 10,900.00 | 10,900.00 | 11 |
| 2022-03-02 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-02-28 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-02-25 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-02-24 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-02-23 | 11,700.00 | 11,700.00 | 10,100.00 | 11,600.00 | 11,600.00 | 321 |
| 2022-02-22 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1 |
| 2022-02-21 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2022-02-18 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2022-02-17 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2022-02-16 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2022-02-15 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2022-02-14 | 13,450.00 | 13,450.00 | 11,550.00 | 11,900.00 | 11,900.00 | 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.