199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,400.00 | 1,449.00 | 1,300.00 | 1,449.00 | 1,449.00 | 5,741 |
| 2023-04-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 12 |
| 2023-04-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2023-04-25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 100 |
| 2023-04-24 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 10 |
| 2023-04-21 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 130 |
| 2023-04-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2023-04-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 463 |
| 2023-04-18 | 1,599.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 8,570 |
| 2023-04-17 | 1,785.00 | 1,785.00 | 1,500.00 | 1,600.00 | 1,600.00 | 5,612 |
| 2023-04-14 | 1,500.00 | 1,661.00 | 1,500.00 | 1,661.00 | 1,661.00 | 20,157 |
| 2023-04-13 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 550 |
| 2023-04-12 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 101 |
| 2023-04-11 | 1,590.00 | 1,590.00 | 1,335.00 | 1,350.00 | 1,350.00 | 2,376 |
| 2023-04-10 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2023-04-07 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 50 |
| 2023-04-06 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7,815 |
| 2023-04-05 | 1,399.00 | 1,570.00 | 1,330.00 | 1,500.00 | 1,500.00 | 5,083 |
| 2023-04-04 | 1,305.00 | 1,370.00 | 1,210.00 | 1,369.00 | 1,369.00 | 10,177 |
| 2023-04-03 | 1,270.00 | 1,301.00 | 1,270.00 | 1,300.00 | 1,300.00 | 7,230 |
| 2023-03-31 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 111 |
| 2023-03-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 110 |
| 2023-03-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-03-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-03-27 | 1,100.00 | 1,194.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10,112 |
| 2023-03-24 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-03-23 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 26 |
| 2023-03-22 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0 |
| 2023-03-21 | 1,253.00 | 1,295.00 | 1,151.00 | 1,151.00 | 1,151.00 | 6,701 |
| 2023-03-20 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,499 |
| 2023-03-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1 |
| 2023-03-16 | 1,160.00 | 1,160.00 | 1,111.00 | 1,111.00 | 1,111.00 | 2 |
| 2023-03-15 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 13 |
| 2023-03-14 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2023-03-13 | 1,300.00 | 1,300.00 | 1,135.00 | 1,135.00 | 1,135.00 | 102 |
| 2023-03-10 | 1,289.00 | 1,289.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,956 |
| 2023-03-09 | 1,298.00 | 1,298.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,644 |
| 2023-03-08 | 1,122.00 | 1,298.00 | 1,121.00 | 1,293.00 | 1,293.00 | 1,313 |
| 2023-03-07 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1 |
| 2023-03-06 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-03-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-03-02 | 1,298.00 | 1,298.00 | 1,211.00 | 1,260.00 | 1,260.00 | 858 |
| 2023-02-28 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 200 |
| 2023-02-27 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 900 |
| 2023-02-24 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1 |
| 2023-02-23 | 1,179.00 | 1,298.00 | 1,179.00 | 1,298.00 | 1,298.00 | 1,257 |
| 2023-02-22 | 1,100.00 | 1,193.00 | 1,100.00 | 1,193.00 | 1,193.00 | 24 |
| 2023-02-21 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0 |
| 2023-02-20 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0 |
| 2023-02-17 | 1,218.00 | 1,218.00 | 1,212.00 | 1,212.00 | 1,212.00 | 103 |
| 2023-02-16 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 200 |
| 2023-02-15 | 1,259.00 | 1,260.00 | 1,115.00 | 1,229.00 | 1,229.00 | 9,985 |
| 2023-02-14 | 1,100.00 | 1,260.00 | 1,100.00 | 1,260.00 | 1,260.00 | 22,600 |
| 2023-02-13 | 1,100.00 | 1,100.00 | 1,001.00 | 1,099.00 | 1,099.00 | 201 |
| 2023-02-10 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-02-09 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-02-08 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-02-07 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-02-06 | 1,048.00 | 1,048.00 | 985.00 | 985.00 | 985.00 | 11,300 |
| 2023-02-03 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 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.