199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2 |
| 2026-07-14 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2026-07-13 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 11 |
| 2026-07-10 | 2,300.00 | 2,300.00 | 2,000.00 | 2,050.00 | 2,050.00 | 518 |
| 2026-07-09 | 1,900.00 | 2,300.00 | 1,900.00 | 2,300.00 | 2,300.00 | 42 |
| 2026-07-08 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1 |
| 2026-07-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2026-07-06 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 11 |
| 2026-07-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-07-02 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 554 |
| 2026-07-01 | 1,795.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | 1,002 |
| 2026-06-30 | 1,700.00 | 1,750.00 | 1,700.00 | 1,744.00 | 1,744.00 | 12 |
| 2026-06-29 | 1,599.00 | 1,600.00 | 1,405.00 | 1,600.00 | 1,600.00 | 783 |
| 2026-06-26 | 1,599.00 | 1,599.00 | 1,451.00 | 1,597.00 | 1,597.00 | 237 |
| 2026-06-25 | 1,594.00 | 1,594.00 | 1,530.00 | 1,594.00 | 1,594.00 | 1,119 |
| 2026-06-24 | 1,600.00 | 1,600.00 | 1,550.00 | 1,597.00 | 1,597.00 | 1,406 |
| 2026-06-23 | 1,500.00 | 1,590.00 | 1,500.00 | 1,590.00 | 1,590.00 | 1,021 |
| 2026-06-22 | 1,678.00 | 1,678.00 | 1,500.00 | 1,510.00 | 1,510.00 | 642 |
| 2026-06-19 | 1,700.00 | 1,700.00 | 1,505.00 | 1,510.00 | 1,510.00 | 3,330 |
| 2026-06-18 | 1,700.00 | 1,700.00 | 1,521.00 | 1,600.00 | 1,600.00 | 2,214 |
| 2026-06-17 | 1,670.00 | 1,670.00 | 1,669.00 | 1,669.00 | 1,669.00 | 4 |
| 2026-06-16 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | 899 |
| 2026-06-15 | 1,700.00 | 1,700.00 | 1,520.00 | 1,679.00 | 1,679.00 | 407 |
| 2026-06-12 | 1,650.00 | 1,897.00 | 1,600.00 | 1,659.00 | 1,659.00 | 2,301 |
| 2026-06-11 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 296 |
| 2026-06-10 | 1,928.00 | 1,928.00 | 1,750.00 | 1,750.00 | 1,750.00 | 4 |
| 2026-06-09 | 1,700.00 | 1,700.00 | 1,678.00 | 1,678.00 | 1,678.00 | 2 |
| 2026-06-08 | 1,619.00 | 1,619.00 | 1,589.00 | 1,589.00 | 1,589.00 | 618 |
| 2026-06-05 | 1,700.00 | 1,700.00 | 1,500.00 | 1,619.00 | 1,619.00 | 1,040 |
| 2026-06-04 | 1,600.00 | 1,699.00 | 1,550.00 | 1,553.00 | 1,553.00 | 3,805 |
| 2026-06-02 | 1,645.00 | 1,700.00 | 1,645.00 | 1,698.00 | 1,698.00 | 565 |
| 2026-06-01 | 1,741.00 | 1,741.00 | 1,646.00 | 1,730.00 | 1,730.00 | 1,338 |
| 2026-05-29 | 1,700.00 | 1,799.00 | 1,645.00 | 1,740.00 | 1,740.00 | 2,010 |
| 2026-05-28 | 1,800.00 | 1,800.00 | 1,715.00 | 1,769.00 | 1,769.00 | 75 |
| 2026-05-27 | 1,793.00 | 1,793.00 | 1,610.00 | 1,750.00 | 1,750.00 | 2,231 |
| 2026-05-26 | 1,900.00 | 1,900.00 | 1,711.00 | 1,794.00 | 1,794.00 | 1,875 |
| 2026-05-22 | 1,800.00 | 1,900.00 | 1,650.00 | 1,799.00 | 1,799.00 | 1,692 |
| 2026-05-21 | 1,750.00 | 1,800.00 | 1,700.00 | 1,799.00 | 1,799.00 | 1,655 |
| 2026-05-20 | 1,880.00 | 1,880.00 | 1,700.00 | 1,755.00 | 1,755.00 | 1,058 |
| 2026-05-19 | 1,900.00 | 1,900.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,651 |
| 2026-05-18 | 1,900.00 | 1,900.00 | 1,800.00 | 1,894.00 | 1,894.00 | 489 |
| 2026-05-15 | 2,045.00 | 2,045.00 | 1,821.00 | 1,870.00 | 1,870.00 | 2,328 |
| 2026-05-14 | 2,200.00 | 2,200.00 | 1,800.00 | 1,949.00 | 1,949.00 | 2,118 |
| 2026-05-13 | 2,055.00 | 2,055.00 | 2,000.00 | 2,000.00 | 2,000.00 | 220 |
| 2026-05-12 | 2,100.00 | 2,100.00 | 2,055.00 | 2,055.00 | 2,055.00 | 101 |
| 2026-05-11 | 2,000.00 | 2,100.00 | 1,972.00 | 1,988.00 | 1,988.00 | 3,792 |
| 2026-05-08 | 2,000.00 | 2,150.00 | 2,000.00 | 2,120.00 | 2,120.00 | 6,443 |
| 2026-05-07 | 2,000.00 | 2,000.00 | 1,812.00 | 1,998.00 | 1,998.00 | 5,904 |
| 2026-05-06 | 2,300.00 | 2,300.00 | 2,045.00 | 2,050.00 | 2,050.00 | 6,141 |
| 2026-05-04 | 2,275.00 | 2,400.00 | 2,200.00 | 2,240.00 | 2,240.00 | 1,038 |
| 2026-04-30 | 2,340.00 | 2,340.00 | 2,120.00 | 2,275.00 | 2,275.00 | 2,402 |
| 2026-04-29 | 2,485.00 | 2,485.00 | 2,250.00 | 2,350.00 | 2,350.00 | 694 |
| 2026-04-28 | 2,400.00 | 2,490.00 | 2,295.00 | 2,335.00 | 2,335.00 | 1,187 |
| 2026-04-27 | 2,400.00 | 2,400.00 | 2,200.00 | 2,335.00 | 2,335.00 | 3,213 |
| 2026-04-24 | 2,450.00 | 2,500.00 | 2,130.00 | 2,360.00 | 2,360.00 | 6,954 |
| 2026-04-23 | 2,500.00 | 2,500.00 | 2,400.00 | 2,485.00 | 2,485.00 | 547 |
| 2026-04-22 | 2,490.00 | 2,580.00 | 2,450.00 | 2,500.00 | 2,500.00 | 117 |
| 2026-04-21 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | 1,352 |
| 2026-04-20 | 2,565.00 | 2,565.00 | 2,430.00 | 2,550.00 | 2,550.00 | 622 |
| 2026-04-17 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 143 |
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.