199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 2,565.00 | 2,565.00 | 2,450.00 | 2,495.00 | 2,495.00 | 619 |
| 2026-04-15 | 2,600.00 | 2,600.00 | 2,400.00 | 2,550.00 | 2,550.00 | 227 |
| 2026-04-14 | 2,415.00 | 2,585.00 | 2,410.00 | 2,575.00 | 2,575.00 | 2,288 |
| 2026-04-13 | 2,405.00 | 2,570.00 | 2,405.00 | 2,560.00 | 2,560.00 | 93 |
| 2026-04-10 | 2,590.00 | 2,590.00 | 2,400.00 | 2,570.00 | 2,570.00 | 588 |
| 2026-04-09 | 2,595.00 | 2,595.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2 |
| 2026-04-08 | 2,580.00 | 2,580.00 | 2,435.00 | 2,565.00 | 2,565.00 | 481 |
| 2026-04-07 | 2,425.00 | 2,595.00 | 2,405.00 | 2,585.00 | 2,585.00 | 691 |
| 2026-04-06 | 2,600.00 | 2,600.00 | 2,410.00 | 2,595.00 | 2,595.00 | 469 |
| 2026-04-03 | 2,500.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,783 |
| 2026-04-02 | 2,795.00 | 2,795.00 | 2,600.00 | 2,700.00 | 2,700.00 | 13 |
| 2026-04-01 | 2,600.00 | 2,900.00 | 2,500.00 | 2,700.00 | 2,700.00 | 326 |
| 2026-03-31 | 2,695.00 | 2,695.00 | 2,410.00 | 2,600.00 | 2,600.00 | 562 |
| 2026-03-30 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 50 |
| 2026-03-27 | 2,700.00 | 2,700.00 | 2,690.00 | 2,690.00 | 2,690.00 | 1,611 |
| 2026-03-26 | 2,700.00 | 2,700.00 | 2,510.00 | 2,605.00 | 2,605.00 | 4 |
| 2026-03-25 | 2,695.00 | 2,695.00 | 2,685.00 | 2,690.00 | 2,690.00 | 1,865 |
| 2026-03-24 | 2,690.00 | 2,690.00 | 2,500.00 | 2,600.00 | 2,600.00 | 6 |
| 2026-03-23 | 2,790.00 | 2,790.00 | 2,600.00 | 2,680.00 | 2,680.00 | 343 |
| 2026-03-20 | 2,735.00 | 2,735.00 | 2,600.00 | 2,700.00 | 2,700.00 | 8 |
| 2026-03-19 | 2,795.00 | 2,795.00 | 2,700.00 | 2,790.00 | 2,790.00 | 34 |
| 2026-03-18 | 2,505.00 | 2,990.00 | 2,500.00 | 2,795.00 | 2,795.00 | 2,235 |
| 2026-03-17 | 2,800.00 | 2,800.00 | 2,210.00 | 2,600.00 | 2,600.00 | 4,186 |
| 2026-03-16 | 2,890.00 | 2,890.00 | 2,600.00 | 2,600.00 | 2,600.00 | 58 |
| 2026-03-13 | 2,790.00 | 2,790.00 | 2,780.00 | 2,780.00 | 2,780.00 | 51 |
| 2026-03-12 | 2,800.00 | 2,800.00 | 2,780.00 | 2,795.00 | 2,795.00 | 2,561 |
| 2026-03-11 | 2,800.00 | 2,800.00 | 2,615.00 | 2,615.00 | 2,615.00 | 1,053 |
| 2026-03-10 | 2,800.00 | 2,800.00 | 2,625.00 | 2,630.00 | 2,630.00 | 54 |
| 2026-03-09 | 2,800.00 | 2,900.00 | 2,500.00 | 2,695.00 | 2,695.00 | 3,241 |
| 2026-03-06 | 2,890.00 | 2,890.00 | 2,700.00 | 2,700.00 | 2,700.00 | 35 |
| 2026-03-05 | 2,900.00 | 2,900.00 | 2,600.00 | 2,890.00 | 2,890.00 | 277 |
| 2026-03-04 | 3,000.00 | 3,000.00 | 2,500.00 | 2,895.00 | 2,895.00 | 1,866 |
| 2026-03-03 | 3,050.00 | 3,050.00 | 2,815.00 | 2,815.00 | 2,815.00 | 1,267 |
| 2026-02-27 | 3,100.00 | 3,100.00 | 2,995.00 | 3,050.00 | 3,050.00 | 84 |
| 2026-02-26 | 3,100.00 | 3,100.00 | 2,700.00 | 3,000.00 | 3,000.00 | 81 |
| 2026-02-25 | 2,900.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 42 |
| 2026-02-24 | 3,200.00 | 3,200.00 | 3,000.00 | 3,050.00 | 3,050.00 | 22 |
| 2026-02-23 | 2,800.00 | 3,200.00 | 2,700.00 | 3,080.00 | 3,080.00 | 1,555 |
| 2026-02-20 | 2,900.00 | 2,900.00 | 2,600.00 | 2,785.00 | 2,785.00 | 816 |
| 2026-02-19 | 2,800.00 | 2,900.00 | 2,605.00 | 2,900.00 | 2,900.00 | 10,431 |
| 2026-02-13 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 390 |
| 2026-02-12 | 2,895.00 | 2,895.00 | 2,605.00 | 2,795.00 | 2,795.00 | 5,363 |
| 2026-02-11 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 11 |
| 2026-02-10 | 2,800.00 | 2,800.00 | 2,600.00 | 2,795.00 | 2,795.00 | 903 |
| 2026-02-09 | 3,100.00 | 3,300.00 | 2,550.00 | 2,740.00 | 2,740.00 | 3,510 |
| 2026-02-06 | 3,600.00 | 3,600.00 | 2,975.00 | 3,000.00 | 3,000.00 | 2,298 |
| 2026-02-05 | 3,700.00 | 3,700.00 | 3,300.00 | 3,500.00 | 3,500.00 | 16,042 |
| 2026-02-04 | 3,500.00 | 3,685.00 | 3,495.00 | 3,495.00 | 3,495.00 | 874 |
| 2026-02-03 | 3,000.00 | 3,305.00 | 2,900.00 | 3,305.00 | 3,305.00 | 2,992 |
| 2026-02-02 | 2,490.00 | 2,875.00 | 2,310.00 | 2,875.00 | 2,875.00 | 6,311 |
| 2026-01-30 | 2,400.00 | 2,735.00 | 2,300.00 | 2,500.00 | 2,500.00 | 10,832 |
| 2026-01-29 | 2,400.00 | 2,400.00 | 2,100.00 | 2,380.00 | 2,380.00 | 937 |
| 2026-01-28 | 2,400.00 | 2,400.00 | 2,105.00 | 2,380.00 | 2,380.00 | 1,212 |
| 2026-01-27 | 2,100.00 | 2,300.00 | 2,000.00 | 2,300.00 | 2,300.00 | 11,493 |
| 2026-01-26 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | 311 |
| 2026-01-23 | 2,080.00 | 2,080.00 | 1,950.00 | 2,000.00 | 2,000.00 | 802 |
| 2026-01-22 | 2,100.00 | 2,100.00 | 1,999.00 | 1,999.00 | 1,999.00 | 51 |
| 2026-01-21 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 101 |
| 2026-01-20 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | 3 |
| 2026-01-19 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | 54 |
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.