199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,215.00 | 1,300.00 | 1,215.00 | 1,300.00 | 1,300.00 | 3,001 |
| 2023-07-26 | 1,201.00 | 1,328.00 | 1,200.00 | 1,328.00 | 1,328.00 | 1,801 |
| 2023-07-25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,700 |
| 2023-07-24 | 1,335.00 | 1,340.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1,000 |
| 2023-07-21 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 7,400 |
| 2023-07-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 300 |
| 2023-07-19 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 100 |
| 2023-07-18 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1,502 |
| 2023-07-17 | 1,150.00 | 1,277.00 | 1,150.00 | 1,277.00 | 1,277.00 | 2 |
| 2023-07-14 | 1,278.00 | 1,278.00 | 1,113.00 | 1,278.00 | 1,278.00 | 204 |
| 2023-07-13 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 200 |
| 2023-07-12 | 1,279.00 | 1,279.00 | 1,278.00 | 1,278.00 | 1,278.00 | 11 |
| 2023-07-11 | 1,288.00 | 1,288.00 | 1,201.00 | 1,280.00 | 1,280.00 | 22 |
| 2023-07-10 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 3 |
| 2023-07-07 | 1,299.00 | 1,300.00 | 1,199.00 | 1,289.00 | 1,289.00 | 7,253 |
| 2023-07-06 | 1,298.00 | 1,298.00 | 1,200.00 | 1,294.00 | 1,294.00 | 652 |
| 2023-07-05 | 1,200.00 | 1,220.00 | 1,110.00 | 1,199.00 | 1,199.00 | 4,781 |
| 2023-07-04 | 1,205.00 | 1,250.00 | 1,201.00 | 1,250.00 | 1,250.00 | 1,317 |
| 2023-07-03 | 1,390.00 | 1,390.00 | 1,249.00 | 1,249.00 | 1,249.00 | 3,219 |
| 2023-06-30 | 1,394.00 | 1,400.00 | 1,295.00 | 1,295.00 | 1,295.00 | 322 |
| 2023-06-29 | 1,390.00 | 1,390.00 | 1,201.00 | 1,293.00 | 1,293.00 | 3 |
| 2023-06-28 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2023-06-27 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 318 |
| 2023-06-26 | 1,386.00 | 1,386.00 | 1,384.00 | 1,384.00 | 1,384.00 | 873 |
| 2023-06-23 | 1,324.00 | 1,324.00 | 1,202.00 | 1,318.00 | 1,318.00 | 208 |
| 2023-06-22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 300 |
| 2023-06-21 | 1,250.00 | 1,250.00 | 1,205.00 | 1,247.00 | 1,247.00 | 2,482 |
| 2023-06-20 | 1,399.00 | 1,399.00 | 1,300.00 | 1,300.00 | 1,300.00 | 52 |
| 2023-06-19 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1 |
| 2023-06-16 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2023-06-15 | 1,289.00 | 1,400.00 | 1,289.00 | 1,300.00 | 1,300.00 | 310 |
| 2023-06-14 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 20 |
| 2023-06-13 | 1,250.00 | 1,250.00 | 1,200.00 | 1,244.00 | 1,244.00 | 3,211 |
| 2023-06-12 | 1,333.00 | 1,333.00 | 1,222.00 | 1,222.00 | 1,222.00 | 4,605 |
| 2023-06-09 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,230 |
| 2023-06-08 | 1,356.00 | 1,356.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1,706 |
| 2023-06-07 | 1,390.00 | 1,390.00 | 1,210.00 | 1,365.00 | 1,365.00 | 3,220 |
| 2023-06-05 | 1,390.00 | 1,390.00 | 1,350.00 | 1,389.00 | 1,389.00 | 31 |
| 2023-06-02 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1,000 |
| 2023-06-01 | 1,300.00 | 1,300.00 | 1,171.00 | 1,281.00 | 1,281.00 | 1,291 |
| 2023-05-31 | 1,280.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,250.00 | 6,070 |
| 2023-05-30 | 1,390.00 | 1,390.00 | 1,200.00 | 1,220.00 | 1,220.00 | 3,535 |
| 2023-05-26 | 1,220.00 | 1,279.00 | 1,220.00 | 1,269.00 | 1,269.00 | 4,910 |
| 2023-05-25 | 1,300.00 | 1,300.00 | 1,294.00 | 1,295.00 | 1,295.00 | 8,600 |
| 2023-05-24 | 1,379.00 | 1,379.00 | 1,205.00 | 1,284.00 | 1,284.00 | 6,198 |
| 2023-05-23 | 1,390.00 | 1,390.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,412 |
| 2023-05-22 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 10 |
| 2023-05-19 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 10 |
| 2023-05-18 | 1,379.00 | 1,379.00 | 1,333.00 | 1,333.00 | 1,333.00 | 7 |
| 2023-05-17 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0 |
| 2023-05-16 | 1,200.00 | 1,329.00 | 1,200.00 | 1,329.00 | 1,329.00 | 2,782 |
| 2023-05-15 | 1,377.00 | 1,377.00 | 1,300.00 | 1,300.00 | 1,300.00 | 508 |
| 2023-05-12 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 451 |
| 2023-05-11 | 1,217.00 | 1,318.00 | 1,217.00 | 1,250.00 | 1,250.00 | 66 |
| 2023-05-10 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 98 |
| 2023-05-09 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 2 |
| 2023-05-08 | 1,300.00 | 1,399.00 | 1,300.00 | 1,301.00 | 1,301.00 | 4,028 |
| 2023-05-04 | 1,490.00 | 1,490.00 | 1,310.00 | 1,334.00 | 1,334.00 | 6,714 |
| 2023-05-03 | 1,400.00 | 1,491.00 | 1,400.00 | 1,491.00 | 1,491.00 | 11 |
| 2023-05-02 | 1,350.00 | 1,500.00 | 1,350.00 | 1,500.00 | 1,500.00 | 2,764 |
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.