191600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2025-07-18 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2025-07-17 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 14 |
| 2025-07-16 | 8,000.00 | 8,000.00 | 7,100.00 | 7,290.00 | 7,290.00 | 833 |
| 2025-07-15 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 29 |
| 2025-07-14 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0 |
| 2025-07-11 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1 |
| 2025-07-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-08 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2025-07-07 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4 |
| 2025-07-04 | 7,300.00 | 7,880.00 | 7,000.00 | 7,880.00 | 7,880.00 | 202 |
| 2025-07-03 | 7,080.00 | 7,500.00 | 7,080.00 | 7,500.00 | 7,500.00 | 90 |
| 2025-07-02 | 7,080.00 | 7,500.00 | 7,080.00 | 7,500.00 | 7,500.00 | 76 |
| 2025-07-01 | 7,090.00 | 7,090.00 | 7,080.00 | 7,080.00 | 7,080.00 | 151 |
| 2025-06-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2025-06-27 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1 |
| 2025-06-26 | 7,490.00 | 7,490.00 | 6,460.00 | 6,630.00 | 6,630.00 | 2,758 |
| 2025-06-25 | 8,500.00 | 8,500.00 | 6,800.00 | 7,600.00 | 7,600.00 | 1,684 |
| 2025-06-24 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 9 |
| 2025-06-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 10 |
| 2025-06-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2025-06-19 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 10 |
| 2025-06-18 | 8,000.00 | 8,100.00 | 7,350.00 | 8,100.00 | 8,100.00 | 150 |
| 2025-06-17 | 8,100.00 | 8,300.00 | 8,050.00 | 8,300.00 | 8,300.00 | 121 |
| 2025-06-16 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 1 |
| 2025-06-13 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 14 |
| 2025-06-12 | 8,200.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 590 |
| 2025-06-11 | 8,330.00 | 9,000.00 | 8,330.00 | 8,960.00 | 8,960.00 | 646 |
| 2025-06-10 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2025-06-09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2025-06-05 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2025-06-04 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2025-06-02 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2025-05-30 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2025-05-29 | 9,600.00 | 9,990.00 | 9,600.00 | 9,990.00 | 9,990.00 | 4 |
| 2025-05-28 | 8,200.00 | 9,990.00 | 8,100.00 | 9,990.00 | 9,990.00 | 46 |
| 2025-05-27 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-26 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-23 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-22 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-21 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-20 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-14 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-13 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7 |
| 2025-05-12 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0 |
| 2025-05-09 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0 |
| 2025-05-08 | 8,400.00 | 9,760.00 | 8,400.00 | 9,760.00 | 9,760.00 | 3 |
| 2025-05-07 | 9,000.00 | 9,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7 |
| 2025-05-02 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-04-30 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-04-29 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-04-28 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-04-25 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-04-24 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-04-23 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-04-22 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
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.