191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 8,380.00 | 8,380.00 | 6,220.00 | 7,390.00 | 7,390.00 | 202 |
| 2026-04-15 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2026-04-14 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| 2026-04-13 | 6,530.00 | 7,500.00 | 6,530.00 | 7,500.00 | 7,500.00 | 163 |
| 2026-04-10 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 1 |
| 2026-04-09 | 7,500.00 | 7,500.00 | 6,680.00 | 6,680.00 | 6,680.00 | 5 |
| 2026-04-08 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1 |
| 2026-04-07 | 8,270.00 | 8,270.00 | 6,220.00 | 7,850.00 | 7,850.00 | 3 |
| 2026-04-06 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 14 |
| 2026-04-03 | 7,700.00 | 8,840.00 | 6,550.00 | 6,550.00 | 6,550.00 | 41 |
| 2026-04-02 | 8,000.00 | 8,000.00 | 6,500.00 | 7,700.00 | 7,700.00 | 22 |
| 2026-04-01 | 7,100.00 | 7,160.00 | 7,100.00 | 7,160.00 | 7,160.00 | 2 |
| 2026-03-31 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1 |
| 2026-03-30 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0 |
| 2026-03-27 | 6,940.00 | 6,940.00 | 5,820.00 | 6,490.00 | 6,490.00 | 728 |
| 2026-03-26 | 6,800.00 | 6,840.00 | 5,780.00 | 6,840.00 | 6,840.00 | 3 |
| 2026-03-25 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2026-03-24 | 6,600.00 | 6,700.00 | 5,490.00 | 6,070.00 | 6,070.00 | 209 |
| 2026-03-23 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 1 |
| 2026-03-20 | 5,310.00 | 6,120.00 | 5,310.00 | 5,790.00 | 5,790.00 | 366 |
| 2026-03-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2026-03-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2026-03-17 | 5,620.00 | 6,600.00 | 5,610.00 | 6,000.00 | 6,000.00 | 186 |
| 2026-03-16 | 6,000.00 | 6,850.00 | 5,980.00 | 6,540.00 | 6,540.00 | 27 |
| 2026-03-13 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0 |
| 2026-03-12 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1 |
| 2026-03-11 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0 |
| 2026-03-10 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0 |
| 2026-03-09 | 6,200.00 | 7,040.00 | 6,200.00 | 7,040.00 | 7,040.00 | 2 |
| 2026-03-06 | 6,510.00 | 7,290.00 | 6,510.00 | 7,290.00 | 7,290.00 | 2 |
| 2026-03-05 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2026-03-04 | 6,500.00 | 7,390.00 | 6,500.00 | 7,390.00 | 7,390.00 | 2 |
| 2026-03-03 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2026-02-27 | 5,810.00 | 7,450.00 | 5,810.00 | 7,450.00 | 7,450.00 | 47 |
| 2026-02-26 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2026-02-25 | 6,120.00 | 6,850.00 | 6,110.00 | 6,850.00 | 6,850.00 | 15 |
| 2026-02-24 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2026-02-23 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2026-02-20 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2026-02-19 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2026-02-13 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2026-02-12 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2026-02-11 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2026-02-10 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1 |
| 2026-02-09 | 6,200.00 | 6,310.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,080 |
| 2026-02-06 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2026-02-05 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2026-02-04 | 7,400.00 | 7,400.00 | 6,270.00 | 6,270.00 | 6,270.00 | 51 |
| 2026-02-03 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0 |
| 2026-02-02 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0 |
| 2026-01-30 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0 |
| 2026-01-29 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0 |
| 2026-01-28 | 7,390.00 | 7,390.00 | 6,590.00 | 6,710.00 | 6,710.00 | 125 |
| 2026-01-27 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-01-26 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 270 |
| 2026-01-23 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2026-01-22 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| 2026-01-21 | 6,900.00 | 6,900.00 | 5,900.00 | 6,890.00 | 6,890.00 | 12 |
| 2026-01-20 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 17 |
| 2026-01-19 | 6,200.00 | 7,090.00 | 6,200.00 | 6,760.00 | 6,760.00 | 74 |
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.