199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 897.00 | 897.00 | 820.00 | 896.00 | 896.00 | 202 |
| 2024-01-23 | 900.00 | 900.00 | 750.00 | 890.00 | 890.00 | 2,149 |
| 2024-01-22 | 760.00 | 829.00 | 760.00 | 828.00 | 828.00 | 180 |
| 2024-01-19 | 823.00 | 849.00 | 800.00 | 830.00 | 830.00 | 16,882 |
| 2024-01-18 | 880.00 | 880.00 | 805.00 | 823.00 | 823.00 | 16,494 |
| 2024-01-17 | 829.00 | 899.00 | 828.00 | 889.00 | 889.00 | 1,791 |
| 2024-01-16 | 869.00 | 869.00 | 802.00 | 829.00 | 829.00 | 1,550 |
| 2024-01-15 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 1 |
| 2024-01-12 | 800.00 | 967.00 | 800.00 | 848.00 | 848.00 | 4,496 |
| 2024-01-11 | 949.00 | 949.00 | 806.00 | 849.00 | 849.00 | 11,158 |
| 2024-01-10 | 930.00 | 930.00 | 823.00 | 840.00 | 840.00 | 15,172 |
| 2024-01-09 | 820.00 | 944.00 | 820.00 | 851.00 | 851.00 | 84,668 |
| 2024-01-08 | 910.00 | 986.00 | 900.00 | 949.00 | 949.00 | 5,719 |
| 2024-01-05 | 954.00 | 954.00 | 917.00 | 917.00 | 917.00 | 1,361 |
| 2024-01-04 | 980.00 | 980.00 | 920.00 | 954.00 | 954.00 | 2,614 |
| 2024-01-03 | 1,097.00 | 1,097.00 | 900.00 | 990.00 | 990.00 | 5,080 |
| 2024-01-02 | 1,027.00 | 1,027.00 | 987.00 | 987.00 | 987.00 | 1,144 |
| 2023-12-28 | 1,000.00 | 1,130.00 | 900.00 | 910.00 | 910.00 | 74,367 |
| 2023-12-27 | 1,139.00 | 1,139.00 | 1,010.00 | 1,010.00 | 1,010.00 | 7,840 |
| 2023-12-26 | 1,179.00 | 1,179.00 | 1,145.00 | 1,145.00 | 1,145.00 | 6,402 |
| 2023-12-22 | 1,100.00 | 1,125.00 | 1,001.00 | 1,125.00 | 1,125.00 | 33 |
| 2023-12-21 | 1,050.00 | 1,050.00 | 1,007.00 | 1,049.00 | 1,049.00 | 15,806 |
| 2023-12-20 | 1,100.00 | 1,184.00 | 1,100.00 | 1,184.00 | 1,184.00 | 71 |
| 2023-12-19 | 1,000.00 | 1,200.00 | 1,000.00 | 1,188.00 | 1,188.00 | 2,816 |
| 2023-12-18 | 1,060.00 | 1,160.00 | 1,060.00 | 1,160.00 | 1,160.00 | 4,960 |
| 2023-12-15 | 1,151.00 | 1,180.00 | 1,150.00 | 1,179.00 | 1,179.00 | 9,596 |
| 2023-12-14 | 1,200.00 | 1,299.00 | 1,042.00 | 1,190.00 | 1,190.00 | 1,936 |
| 2023-12-13 | 1,102.00 | 1,204.00 | 1,102.00 | 1,204.00 | 1,204.00 | 2 |
| 2023-12-12 | 1,299.00 | 1,395.00 | 1,200.00 | 1,234.00 | 1,234.00 | 1,512 |
| 2023-12-11 | 1,399.00 | 1,480.00 | 1,155.00 | 1,238.00 | 1,238.00 | 29,924 |
| 2023-12-08 | 1,350.00 | 1,350.00 | 1,216.00 | 1,300.00 | 1,300.00 | 4 |
| 2023-12-07 | 1,490.00 | 1,490.00 | 1,300.00 | 1,300.00 | 1,300.00 | 11 |
| 2023-12-06 | 1,350.00 | 1,500.00 | 1,350.00 | 1,440.00 | 1,440.00 | 4,087 |
| 2023-12-05 | 1,200.00 | 1,309.00 | 1,200.00 | 1,309.00 | 1,309.00 | 33 |
| 2023-12-04 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0 |
| 2023-12-01 | 1,318.00 | 1,319.00 | 1,315.00 | 1,319.00 | 1,319.00 | 303 |
| 2023-11-30 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1 |
| 2023-11-29 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0 |
| 2023-11-28 | 1,200.00 | 1,318.00 | 1,200.00 | 1,318.00 | 1,318.00 | 6 |
| 2023-11-27 | 1,200.00 | 1,328.00 | 1,200.00 | 1,328.00 | 1,328.00 | 2 |
| 2023-11-24 | 1,216.00 | 1,292.00 | 1,200.00 | 1,292.00 | 1,292.00 | 2,102 |
| 2023-11-23 | 1,200.00 | 1,347.00 | 1,200.00 | 1,211.00 | 1,211.00 | 5 |
| 2023-11-22 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0 |
| 2023-11-21 | 1,375.00 | 1,376.00 | 1,204.00 | 1,362.00 | 1,362.00 | 9 |
| 2023-11-20 | 1,202.00 | 1,329.00 | 1,202.00 | 1,329.00 | 1,329.00 | 402 |
| 2023-11-17 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0 |
| 2023-11-16 | 1,202.00 | 1,303.00 | 1,202.00 | 1,303.00 | 1,303.00 | 14 |
| 2023-11-15 | 1,200.00 | 1,320.00 | 1,200.00 | 1,308.00 | 1,308.00 | 1,003 |
| 2023-11-14 | 1,299.00 | 1,349.00 | 1,200.00 | 1,328.00 | 1,328.00 | 623 |
| 2023-11-13 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 8 |
| 2023-11-10 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0 |
| 2023-11-09 | 1,230.00 | 1,381.00 | 1,181.00 | 1,294.00 | 1,294.00 | 3,300 |
| 2023-11-08 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1 |
| 2023-11-07 | 1,213.00 | 1,378.00 | 1,213.00 | 1,338.00 | 1,338.00 | 315 |
| 2023-11-06 | 1,201.00 | 1,358.00 | 1,201.00 | 1,358.00 | 1,358.00 | 104 |
| 2023-11-03 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 42 |
| 2023-11-02 | 1,201.00 | 1,380.00 | 1,201.00 | 1,250.00 | 1,250.00 | 610 |
| 2023-11-01 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 58 |
| 2023-10-31 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1 |
| 2023-10-30 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 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.