199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,002 |
| 2023-02-01 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,400 |
| 2023-01-31 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2023-01-30 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,000 |
| 2023-01-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 734 |
| 2023-01-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,000 |
| 2023-01-25 | 1,025.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 11,678 |
| 2023-01-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-01-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,000 |
| 2023-01-18 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,001 |
| 2023-01-17 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2023-01-16 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2023-01-13 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2023-01-12 | 950.00 | 999.00 | 940.00 | 995.00 | 995.00 | 4,950 |
| 2023-01-11 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0 |
| 2023-01-10 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0 |
| 2023-01-09 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 348 |
| 2023-01-06 | 975.00 | 975.00 | 971.00 | 971.00 | 971.00 | 800 |
| 2023-01-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2023-01-04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2023-01-03 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2023-01-02 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2022-12-29 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2022-12-28 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2022-12-27 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 2 |
| 2022-12-26 | 990.00 | 1,045.00 | 990.00 | 1,045.00 | 1,045.00 | 1,001 |
| 2022-12-23 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 3 |
| 2022-12-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-12-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-12-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-12-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-12-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-12-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-12-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-12-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 412 |
| 2022-12-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500 |
| 2022-12-09 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2,000 |
| 2022-12-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1 |
| 2022-12-07 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-12-06 | 1,095.00 | 1,175.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,051 |
| 2022-12-05 | 1,075.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1,004 |
| 2022-12-02 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1 |
| 2022-12-01 | 995.00 | 1,100.00 | 995.00 | 1,100.00 | 1,100.00 | 3,996 |
| 2022-11-30 | 980.00 | 990.00 | 980.00 | 980.00 | 980.00 | 1,001 |
| 2022-11-29 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 137 |
| 2022-11-28 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 50 |
| 2022-11-25 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 50 |
| 2022-11-24 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2022-11-23 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2022-11-22 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2022-11-21 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2022-11-18 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 74 |
| 2022-11-17 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2022-11-16 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2022-11-15 | 910.00 | 1,080.00 | 910.00 | 990.00 | 990.00 | 352 |
| 2022-11-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2022-11-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-11-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 610 |
| 2022-11-09 | 1,000.00 | 1,125.00 | 926.00 | 995.00 | 995.00 | 10,240 |
| 2022-11-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1 |
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.