199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,398.00 | 1,398.00 | 1,200.00 | 1,395.00 | 1,395.00 | 3 |
| 2023-10-26 | 1,264.00 | 1,319.00 | 1,264.00 | 1,316.00 | 1,316.00 | 373 |
| 2023-10-25 | 1,349.00 | 1,349.00 | 1,250.00 | 1,324.00 | 1,324.00 | 11 |
| 2023-10-24 | 1,398.00 | 1,398.00 | 1,250.00 | 1,393.00 | 1,393.00 | 5 |
| 2023-10-23 | 1,399.00 | 1,399.00 | 1,212.00 | 1,382.00 | 1,382.00 | 5 |
| 2023-10-20 | 1,250.00 | 1,318.00 | 1,250.00 | 1,318.00 | 1,318.00 | 102 |
| 2023-10-19 | 1,389.00 | 1,389.00 | 1,221.00 | 1,372.00 | 1,372.00 | 802 |
| 2023-10-18 | 1,325.00 | 1,325.00 | 1,260.00 | 1,317.00 | 1,317.00 | 102 |
| 2023-10-17 | 1,399.00 | 1,399.00 | 1,231.00 | 1,340.00 | 1,340.00 | 3,203 |
| 2023-10-16 | 1,398.00 | 1,398.00 | 1,222.00 | 1,370.00 | 1,370.00 | 396 |
| 2023-10-13 | 1,398.00 | 1,398.00 | 1,346.00 | 1,346.00 | 1,346.00 | 2 |
| 2023-10-12 | 1,216.00 | 1,397.00 | 1,216.00 | 1,397.00 | 1,397.00 | 741 |
| 2023-10-11 | 1,345.00 | 1,345.00 | 1,344.00 | 1,345.00 | 1,345.00 | 112 |
| 2023-10-10 | 1,330.00 | 1,345.00 | 1,305.00 | 1,345.00 | 1,345.00 | 514 |
| 2023-10-06 | 1,310.00 | 1,377.00 | 1,310.00 | 1,377.00 | 1,377.00 | 16 |
| 2023-10-05 | 1,302.00 | 1,384.00 | 1,302.00 | 1,384.00 | 1,384.00 | 2,086 |
| 2023-10-04 | 1,398.00 | 1,398.00 | 1,379.00 | 1,382.00 | 1,382.00 | 705 |
| 2023-09-27 | 1,499.00 | 1,499.00 | 1,300.00 | 1,350.00 | 1,350.00 | 4,860 |
| 2023-09-26 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0 |
| 2023-09-25 | 1,301.00 | 1,474.00 | 1,301.00 | 1,474.00 | 1,474.00 | 2 |
| 2023-09-22 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 65 |
| 2023-09-21 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1 |
| 2023-09-20 | 1,498.00 | 1,498.00 | 1,307.00 | 1,410.00 | 1,410.00 | 2,552 |
| 2023-09-19 | 1,316.00 | 1,427.00 | 1,301.00 | 1,427.00 | 1,427.00 | 8,202 |
| 2023-09-18 | 1,597.00 | 1,597.00 | 1,400.00 | 1,499.00 | 1,499.00 | 3,070 |
| 2023-09-15 | 1,450.00 | 1,550.00 | 1,351.00 | 1,539.00 | 1,539.00 | 791 |
| 2023-09-14 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2 |
| 2023-09-13 | 1,450.00 | 1,640.00 | 1,310.00 | 1,400.00 | 1,400.00 | 352 |
| 2023-09-12 | 1,449.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 890 |
| 2023-09-11 | 1,377.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 2,242 |
| 2023-09-08 | 1,349.00 | 1,390.00 | 1,349.00 | 1,380.00 | 1,380.00 | 4 |
| 2023-09-07 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1 |
| 2023-09-06 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 200 |
| 2023-09-05 | 1,390.00 | 1,390.00 | 1,310.00 | 1,378.00 | 1,378.00 | 18 |
| 2023-09-04 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1 |
| 2023-09-01 | 1,300.00 | 1,390.00 | 1,300.00 | 1,389.00 | 1,389.00 | 38 |
| 2023-08-31 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 38 |
| 2023-08-30 | 1,379.00 | 1,500.00 | 1,379.00 | 1,390.00 | 1,390.00 | 3,411 |
| 2023-08-29 | 1,350.00 | 1,355.00 | 1,252.00 | 1,355.00 | 1,355.00 | 4,660 |
| 2023-08-28 | 1,350.00 | 1,350.00 | 1,349.00 | 1,350.00 | 1,350.00 | 2,101 |
| 2023-08-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2023-08-24 | 1,350.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 236 |
| 2023-08-23 | 1,201.00 | 1,350.00 | 1,201.00 | 1,350.00 | 1,350.00 | 2 |
| 2023-08-22 | 1,342.00 | 1,354.00 | 1,342.00 | 1,350.00 | 1,350.00 | 282 |
| 2023-08-21 | 1,201.00 | 1,349.00 | 1,201.00 | 1,342.00 | 1,342.00 | 615 |
| 2023-08-18 | 1,349.00 | 1,350.00 | 1,220.00 | 1,341.00 | 1,341.00 | 16 |
| 2023-08-17 | 1,300.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1,350.00 | 7,112 |
| 2023-08-16 | 1,249.00 | 1,249.00 | 1,248.00 | 1,249.00 | 1,249.00 | 301 |
| 2023-08-14 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 6,508 |
| 2023-08-11 | 1,298.00 | 1,299.00 | 1,100.00 | 1,253.00 | 1,253.00 | 7 |
| 2023-08-10 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0 |
| 2023-08-09 | 1,298.00 | 1,299.00 | 1,111.00 | 1,298.00 | 1,298.00 | 7 |
| 2023-08-08 | 1,288.00 | 1,288.00 | 1,132.00 | 1,254.00 | 1,254.00 | 4 |
| 2023-08-07 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2023-08-04 | 1,200.00 | 1,289.00 | 1,150.00 | 1,280.00 | 1,280.00 | 928 |
| 2023-08-03 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0 |
| 2023-08-02 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0 |
| 2023-08-01 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0 |
| 2023-07-31 | 1,349.00 | 1,349.00 | 1,130.00 | 1,349.00 | 1,349.00 | 3 |
| 2023-07-28 | 1,250.00 | 1,287.00 | 1,215.00 | 1,287.00 | 1,287.00 | 5,429 |
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.