199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-04 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-03 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-02 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-08-01 | 927.00 | 1,060.00 | 927.00 | 1,060.00 | 1,060.00 | 2 |
| 2022-07-29 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2022-07-28 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2022-07-27 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2022-07-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,000 |
| 2022-07-25 | 952.00 | 1,035.00 | 952.00 | 1,035.00 | 1,035.00 | 2 |
| 2022-07-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2022-07-21 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2022-07-20 | 1,015.00 | 1,030.00 | 950.00 | 1,030.00 | 1,030.00 | 2,010 |
| 2022-07-19 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2022-07-18 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2022-07-15 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1 |
| 2022-07-14 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 200 |
| 2022-07-13 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 0 |
| 2022-07-12 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 1 |
| 2022-07-11 | 951.00 | 1,000.00 | 925.00 | 1,000.00 | 1,000.00 | 2,109 |
| 2022-07-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1 |
| 2022-07-07 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 653 |
| 2022-07-06 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2022-07-05 | 1,100.00 | 1,100.00 | 931.00 | 1,070.00 | 1,070.00 | 45 |
| 2022-07-04 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 801 |
| 2022-07-01 | 1,000.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 14 |
| 2022-06-30 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | 851 |
| 2022-06-29 | 997.00 | 997.00 | 851.00 | 992.00 | 992.00 | 4 |
| 2022-06-28 | 900.00 | 995.00 | 850.00 | 987.00 | 987.00 | 11 |
| 2022-06-27 | 945.00 | 945.00 | 900.00 | 933.00 | 933.00 | 233 |
| 2022-06-24 | 840.00 | 942.00 | 840.00 | 933.00 | 933.00 | 122 |
| 2022-06-23 | 900.00 | 900.00 | 850.00 | 860.00 | 860.00 | 1,363 |
| 2022-06-22 | 715.00 | 898.00 | 715.00 | 850.00 | 850.00 | 1,534 |
| 2022-06-21 | 810.00 | 879.00 | 765.00 | 829.00 | 829.00 | 14,619 |
| 2022-06-20 | 940.00 | 998.00 | 856.00 | 899.00 | 899.00 | 5,638 |
| 2022-06-17 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 1,200 |
| 2022-06-16 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2022-06-15 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1 |
| 2022-06-14 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2022-06-13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2022-06-10 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1 |
| 2022-06-09 | 1,120.00 | 1,120.00 | 1,000.00 | 1,030.00 | 1,030.00 | 272 |
| 2022-06-08 | 1,030.00 | 1,130.00 | 1,015.00 | 1,125.00 | 1,125.00 | 4,953 |
| 2022-06-07 | 1,195.00 | 1,195.00 | 1,010.00 | 1,150.00 | 1,150.00 | 1,251 |
| 2022-06-03 | 1,005.00 | 1,200.00 | 1,005.00 | 1,150.00 | 1,150.00 | 1,579 |
| 2022-06-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2022-05-31 | 1,190.00 | 1,190.00 | 1,050.00 | 1,150.00 | 1,150.00 | 3,498 |
| 2022-05-30 | 915.00 | 1,050.00 | 915.00 | 1,050.00 | 1,050.00 | 14,406 |
| 2022-05-27 | 860.00 | 930.00 | 841.00 | 915.00 | 915.00 | 14,717 |
| 2022-05-26 | 930.00 | 1,085.00 | 930.00 | 989.00 | 989.00 | 8,316 |
| 2022-05-25 | 1,095.00 | 1,095.00 | 1,020.00 | 1,090.00 | 1,090.00 | 1,002 |
| 2022-05-24 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2 |
| 2022-05-23 | 1,100.00 | 1,100.00 | 900.00 | 1,100.00 | 1,100.00 | 4,520 |
| 2022-05-20 | 1,170.00 | 1,170.00 | 970.00 | 1,040.00 | 1,040.00 | 616 |
| 2022-05-19 | 1,030.00 | 1,195.00 | 1,020.00 | 1,085.00 | 1,085.00 | 10,868 |
| 2022-05-18 | 1,010.00 | 1,200.00 | 1,010.00 | 1,185.00 | 1,185.00 | 720 |
| 2022-05-17 | 1,200.00 | 1,200.00 | 1,010.00 | 1,145.00 | 1,145.00 | 2,128 |
| 2022-05-16 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | 152 |
| 2022-05-13 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 11 |
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.