199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 66 |
| 2024-04-22 | 801.00 | 801.00 | 696.00 | 770.00 | 770.00 | 22,935 |
| 2024-04-19 | 875.00 | 875.00 | 818.00 | 818.00 | 818.00 | 5,082 |
| 2024-04-18 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 1 |
| 2024-04-17 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2024-04-16 | 865.00 | 865.00 | 825.00 | 826.00 | 826.00 | 2,196 |
| 2024-04-15 | 866.00 | 866.00 | 865.00 | 865.00 | 865.00 | 246 |
| 2024-04-12 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-04-11 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-04-09 | 825.00 | 870.00 | 825.00 | 870.00 | 870.00 | 11,508 |
| 2024-04-08 | 901.00 | 901.00 | 815.00 | 849.00 | 849.00 | 9,864 |
| 2024-04-05 | 926.00 | 945.00 | 926.00 | 945.00 | 945.00 | 2,000 |
| 2024-04-04 | 894.00 | 894.00 | 875.00 | 875.00 | 875.00 | 450 |
| 2024-04-03 | 950.00 | 950.00 | 875.00 | 895.00 | 895.00 | 4,180 |
| 2024-04-02 | 951.00 | 989.00 | 856.00 | 984.00 | 984.00 | 10,082 |
| 2024-04-01 | 1,088.00 | 1,088.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2024-03-29 | 1,098.00 | 1,098.00 | 950.00 | 950.00 | 950.00 | 528 |
| 2024-03-28 | 950.00 | 1,044.00 | 900.00 | 1,044.00 | 1,044.00 | 770 |
| 2024-03-27 | 951.00 | 993.00 | 950.00 | 993.00 | 993.00 | 421 |
| 2024-03-26 | 1,098.00 | 1,100.00 | 999.00 | 999.00 | 999.00 | 38 |
| 2024-03-25 | 932.00 | 1,100.00 | 932.00 | 1,100.00 | 1,100.00 | 3,875 |
| 2024-03-22 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1 |
| 2024-03-21 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 0 |
| 2024-03-20 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 257 |
| 2024-03-19 | 960.00 | 971.00 | 940.00 | 970.00 | 970.00 | 309 |
| 2024-03-18 | 1,000.00 | 1,000.00 | 936.00 | 936.00 | 936.00 | 199 |
| 2024-03-15 | 990.00 | 1,145.00 | 990.00 | 1,099.00 | 1,099.00 | 1,359 |
| 2024-03-14 | 855.00 | 999.00 | 750.00 | 999.00 | 999.00 | 196,260 |
| 2024-03-13 | 999.00 | 1,002.00 | 880.00 | 880.00 | 880.00 | 2,160 |
| 2024-03-12 | 900.00 | 999.00 | 873.00 | 873.00 | 873.00 | 508 |
| 2024-03-11 | 900.00 | 999.00 | 855.00 | 872.00 | 872.00 | 127,172 |
| 2024-03-08 | 990.00 | 1,000.00 | 900.00 | 999.00 | 999.00 | 10,011 |
| 2024-03-07 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 500 |
| 2024-03-06 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 18 |
| 2024-03-05 | 999.00 | 1,088.00 | 900.00 | 999.00 | 999.00 | 43 |
| 2024-03-04 | 999.00 | 999.00 | 815.00 | 950.00 | 950.00 | 433 |
| 2024-02-29 | 880.00 | 999.00 | 880.00 | 900.00 | 900.00 | 2,002 |
| 2024-02-28 | 760.00 | 900.00 | 760.00 | 900.00 | 900.00 | 127,057 |
| 2024-02-27 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 8,121 |
| 2024-02-26 | 880.00 | 1,009.00 | 760.00 | 999.00 | 999.00 | 137,086 |
| 2024-02-23 | 803.00 | 880.00 | 803.00 | 880.00 | 880.00 | 11 |
| 2024-02-22 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | 11 |
| 2024-02-21 | 900.00 | 919.00 | 810.00 | 810.00 | 810.00 | 60,012 |
| 2024-02-20 | 800.00 | 805.00 | 800.00 | 803.00 | 803.00 | 71,360 |
| 2024-02-19 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-02-16 | 766.00 | 880.00 | 765.00 | 880.00 | 880.00 | 29 |
| 2024-02-15 | 900.00 | 900.00 | 800.00 | 890.00 | 890.00 | 11,109 |
| 2024-02-14 | 899.00 | 899.00 | 772.00 | 889.00 | 889.00 | 7 |
| 2024-02-13 | 804.00 | 890.00 | 800.00 | 880.00 | 880.00 | 2,503 |
| 2024-02-08 | 830.00 | 830.00 | 760.00 | 804.00 | 804.00 | 152,324 |
| 2024-02-07 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 2,052 |
| 2024-02-06 | 900.00 | 998.00 | 781.00 | 823.00 | 823.00 | 116,661 |
| 2024-02-05 | 830.00 | 990.00 | 824.00 | 900.00 | 900.00 | 8,507 |
| 2024-02-02 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 1 |
| 2024-02-01 | 877.00 | 877.00 | 859.00 | 859.00 | 859.00 | 40 |
| 2024-01-31 | 886.00 | 886.00 | 879.00 | 879.00 | 879.00 | 20 |
| 2024-01-30 | 900.00 | 900.00 | 889.00 | 889.00 | 889.00 | 2,157 |
| 2024-01-29 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 90 |
| 2024-01-26 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2024-01-25 | 800.00 | 895.00 | 773.00 | 895.00 | 895.00 | 3,502 |
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.