191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 11,000.00 | 11,880.00 | 11,000.00 | 11,880.00 | 11,880.00 | 3 |
| 2026-07-14 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 1 |
| 2026-07-13 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 1 |
| 2026-07-10 | 10,440.00 | 10,440.00 | 10,000.00 | 10,430.00 | 10,430.00 | 5 |
| 2026-07-09 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 1 |
| 2026-07-08 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0 |
| 2026-07-07 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 1 |
| 2026-07-06 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 1 |
| 2026-07-03 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 1 |
| 2026-07-02 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0 |
| 2026-07-01 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0 |
| 2026-06-30 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0 |
| 2026-06-29 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1 |
| 2026-06-26 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1 |
| 2026-06-25 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 1 |
| 2026-06-24 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 1 |
| 2026-06-23 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 1 |
| 2026-06-22 | 8,760.00 | 8,760.00 | 6,490.00 | 6,490.00 | 6,490.00 | 42 |
| 2026-06-19 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 3 |
| 2026-06-18 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 1 |
| 2026-06-17 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0 |
| 2026-06-16 | 8,660.00 | 9,890.00 | 8,660.00 | 9,890.00 | 9,890.00 | 2 |
| 2026-06-15 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 1 |
| 2026-06-12 | 9,960.00 | 9,960.00 | 7,540.00 | 7,540.00 | 7,540.00 | 2 |
| 2026-06-11 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 0 |
| 2026-06-10 | 10,420.00 | 10,420.00 | 7,720.00 | 7,720.00 | 7,720.00 | 79 |
| 2026-06-09 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 1 |
| 2026-06-08 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2026-06-05 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1 |
| 2026-06-04 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 1 |
| 2026-06-02 | 7,050.00 | 8,960.00 | 7,050.00 | 7,050.00 | 7,050.00 | 233 |
| 2026-06-01 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 1 |
| 2026-05-29 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 1 |
| 2026-05-28 | 7,100.00 | 7,100.00 | 6,030.00 | 6,800.00 | 6,800.00 | 232 |
| 2026-05-27 | 7,290.00 | 7,290.00 | 6,530.00 | 6,990.00 | 6,990.00 | 334 |
| 2026-05-26 | 10,300.00 | 10,300.00 | 7,680.00 | 7,680.00 | 7,680.00 | 2 |
| 2026-05-22 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 1 |
| 2026-05-21 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 2 |
| 2026-05-20 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| 2026-05-19 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 1 |
| 2026-05-18 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 1 |
| 2026-05-15 | 7,190.00 | 7,190.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2 |
| 2026-05-14 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1 |
| 2026-05-13 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2026-05-12 | 7,290.00 | 7,290.00 | 6,290.00 | 7,290.00 | 7,290.00 | 12 |
| 2026-05-11 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 20 |
| 2026-05-08 | 7,500.00 | 7,510.00 | 7,500.00 | 7,510.00 | 7,510.00 | 2 |
| 2026-05-07 | 7,390.00 | 7,390.00 | 6,540.00 | 6,540.00 | 6,540.00 | 3 |
| 2026-05-06 | 8,390.00 | 8,390.00 | 7,000.00 | 7,690.00 | 7,690.00 | 18 |
| 2026-05-04 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 1 |
| 2026-04-30 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 10 |
| 2026-04-29 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1 |
| 2026-04-28 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2026-04-27 | 6,670.00 | 6,670.00 | 5,770.00 | 6,660.00 | 6,660.00 | 124 |
| 2026-04-24 | 7,350.00 | 7,350.00 | 6,020.00 | 6,670.00 | 6,670.00 | 172 |
| 2026-04-23 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1 |
| 2026-04-22 | 7,800.00 | 7,800.00 | 6,690.00 | 6,700.00 | 6,700.00 | 3 |
| 2026-04-21 | 8,000.00 | 8,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 162 |
| 2026-04-20 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
← NewerPage 2 of 2 · 119 trading days
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.