199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-11-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,330 |
| 2022-11-03 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 181 |
| 2022-11-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1 |
| 2022-11-01 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 300 |
| 2022-10-31 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1 |
| 2022-10-28 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 20 |
| 2022-10-27 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 2,600 |
| 2022-10-26 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 749 |
| 2022-10-25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2022-10-24 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 348 |
| 2022-10-21 | 950.00 | 990.00 | 925.00 | 990.00 | 990.00 | 4,002 |
| 2022-10-20 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1 |
| 2022-10-19 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 850 |
| 2022-10-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 650 |
| 2022-10-17 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 50 |
| 2022-10-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 179 |
| 2022-10-13 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1,631 |
| 2022-10-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-10-11 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 2,003 |
| 2022-10-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2022-10-06 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,609 |
| 2022-10-05 | 970.00 | 1,065.00 | 970.00 | 1,065.00 | 1,065.00 | 22,061 |
| 2022-10-04 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2022-09-30 | 910.00 | 930.00 | 910.00 | 930.00 | 930.00 | 4,994 |
| 2022-09-29 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 713 |
| 2022-09-28 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 6 |
| 2022-09-27 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 2,000 |
| 2022-09-26 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0 |
| 2022-09-23 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0 |
| 2022-09-22 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 1 |
| 2022-09-21 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0 |
| 2022-09-20 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 500 |
| 2022-09-19 | 960.00 | 960.00 | 931.00 | 931.00 | 931.00 | 551 |
| 2022-09-16 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2022-09-15 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 608 |
| 2022-09-14 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2022-09-13 | 950.00 | 998.00 | 950.00 | 998.00 | 998.00 | 4,890 |
| 2022-09-08 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 62 |
| 2022-09-07 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1,852 |
| 2022-09-06 | 960.00 | 1,075.00 | 950.00 | 1,075.00 | 1,075.00 | 404 |
| 2022-09-05 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2022-09-02 | 990.00 | 1,050.00 | 950.00 | 1,035.00 | 1,035.00 | 8,437 |
| 2022-09-01 | 995.00 | 1,035.00 | 970.00 | 1,035.00 | 1,035.00 | 4,582 |
| 2022-08-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 49 |
| 2022-08-30 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2022-08-29 | 951.00 | 1,025.00 | 950.00 | 1,020.00 | 1,020.00 | 5,958 |
| 2022-08-26 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2022-08-25 | 909.00 | 1,005.00 | 909.00 | 1,005.00 | 1,005.00 | 2 |
| 2022-08-24 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1 |
| 2022-08-23 | 1,025.00 | 1,025.00 | 904.00 | 904.00 | 904.00 | 101 |
| 2022-08-22 | 950.00 | 1,100.00 | 950.00 | 952.00 | 952.00 | 945 |
| 2022-08-19 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-18 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-12 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 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.