199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 700.00 | 789.00 | 700.00 | 789.00 | 789.00 | 101 |
| 2024-07-19 | 701.00 | 788.00 | 680.00 | 780.00 | 780.00 | 2,232 |
| 2024-07-18 | 699.00 | 774.00 | 685.00 | 774.00 | 774.00 | 1,912 |
| 2024-07-17 | 699.00 | 768.00 | 699.00 | 768.00 | 768.00 | 1,501 |
| 2024-07-16 | 700.00 | 765.00 | 700.00 | 765.00 | 765.00 | 101 |
| 2024-07-15 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 3 |
| 2024-07-12 | 700.00 | 744.00 | 700.00 | 744.00 | 744.00 | 101 |
| 2024-07-11 | 699.00 | 729.00 | 699.00 | 728.00 | 728.00 | 306 |
| 2024-07-10 | 720.00 | 774.00 | 690.00 | 771.00 | 771.00 | 302 |
| 2024-07-09 | 700.00 | 754.00 | 700.00 | 754.00 | 754.00 | 102 |
| 2024-07-08 | 735.00 | 735.00 | 690.00 | 735.00 | 735.00 | 102 |
| 2024-07-05 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 2 |
| 2024-07-04 | 718.00 | 739.00 | 690.00 | 690.00 | 690.00 | 666 |
| 2024-07-03 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1 |
| 2024-07-02 | 725.00 | 788.00 | 700.00 | 788.00 | 788.00 | 210 |
| 2024-07-01 | 710.00 | 780.00 | 680.00 | 775.00 | 775.00 | 603 |
| 2024-06-28 | 720.00 | 774.00 | 663.00 | 772.00 | 772.00 | 1,584 |
| 2024-06-27 | 700.00 | 753.00 | 700.00 | 753.00 | 753.00 | 1,383 |
| 2024-06-26 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 2 |
| 2024-06-25 | 740.00 | 740.00 | 660.00 | 708.00 | 708.00 | 614 |
| 2024-06-24 | 715.00 | 783.00 | 650.00 | 770.00 | 770.00 | 10,120 |
| 2024-06-21 | 700.00 | 758.00 | 700.00 | 757.00 | 757.00 | 110 |
| 2024-06-20 | 700.00 | 748.00 | 670.00 | 743.00 | 743.00 | 112 |
| 2024-06-19 | 727.00 | 727.00 | 675.00 | 727.00 | 727.00 | 3 |
| 2024-06-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2024-06-17 | 690.00 | 743.00 | 661.00 | 743.00 | 743.00 | 500 |
| 2024-06-14 | 672.00 | 721.00 | 641.00 | 721.00 | 721.00 | 571 |
| 2024-06-13 | 720.00 | 729.00 | 700.00 | 700.00 | 700.00 | 960 |
| 2024-06-12 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2024-06-11 | 720.00 | 783.00 | 720.00 | 783.00 | 783.00 | 101 |
| 2024-06-10 | 720.00 | 764.00 | 720.00 | 764.00 | 764.00 | 101 |
| 2024-06-07 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 10 |
| 2024-06-05 | 749.00 | 749.00 | 699.00 | 737.00 | 737.00 | 1,000 |
| 2024-06-04 | 740.00 | 788.00 | 710.00 | 788.00 | 788.00 | 301 |
| 2024-06-03 | 720.00 | 770.00 | 720.00 | 770.00 | 770.00 | 101 |
| 2024-05-31 | 735.00 | 775.00 | 735.00 | 775.00 | 775.00 | 101 |
| 2024-05-30 | 725.00 | 770.00 | 725.00 | 770.00 | 770.00 | 101 |
| 2024-05-29 | 710.00 | 779.00 | 710.00 | 779.00 | 779.00 | 101 |
| 2024-05-28 | 710.00 | 778.00 | 642.00 | 759.00 | 759.00 | 1,102 |
| 2024-05-27 | 750.00 | 750.00 | 710.00 | 737.00 | 737.00 | 401 |
| 2024-05-24 | 710.00 | 784.00 | 710.00 | 784.00 | 784.00 | 101 |
| 2024-05-23 | 715.00 | 777.00 | 690.00 | 747.00 | 747.00 | 703 |
| 2024-05-22 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 1 |
| 2024-05-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,108 |
| 2024-05-20 | 750.00 | 750.00 | 681.00 | 745.00 | 745.00 | 311 |
| 2024-05-17 | 681.00 | 789.00 | 681.00 | 779.00 | 779.00 | 903 |
| 2024-05-16 | 750.00 | 750.00 | 681.00 | 747.00 | 747.00 | 884 |
| 2024-05-14 | 730.00 | 797.00 | 730.00 | 797.00 | 797.00 | 101 |
| 2024-05-13 | 778.00 | 778.00 | 710.00 | 770.00 | 770.00 | 89 |
| 2024-05-10 | 750.00 | 750.00 | 700.00 | 748.00 | 748.00 | 332 |
| 2024-05-09 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 1 |
| 2024-05-08 | 750.00 | 750.00 | 682.00 | 729.00 | 729.00 | 11,656 |
| 2024-05-07 | 750.00 | 780.00 | 686.00 | 780.00 | 780.00 | 15,487 |
| 2024-05-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2024-05-02 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 0 |
| 2024-04-30 | 799.00 | 799.00 | 783.00 | 783.00 | 783.00 | 461 |
| 2024-04-29 | 710.00 | 728.00 | 710.00 | 725.00 | 725.00 | 134 |
| 2024-04-26 | 759.00 | 759.00 | 757.00 | 757.00 | 757.00 | 120 |
| 2024-04-25 | 749.00 | 749.00 | 738.00 | 738.00 | 738.00 | 504 |
| 2024-04-24 | 799.00 | 799.00 | 680.00 | 709.00 | 709.00 | 27,834 |
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.