199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,005.00 | 1,190.00 | 1,005.00 | 1,190.00 | 1,190.00 | 1,001 |
| 2022-05-11 | 1,085.00 | 1,085.00 | 1,010.00 | 1,085.00 | 1,085.00 | 2,007 |
| 2022-05-10 | 1,100.00 | 1,190.00 | 1,010.00 | 1,095.00 | 1,095.00 | 3,046 |
| 2022-05-06 | 1,200.00 | 1,210.00 | 1,020.00 | 1,100.00 | 1,100.00 | 9,757 |
| 2022-05-04 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2022-05-03 | 1,100.00 | 1,100.00 | 1,005.00 | 1,085.00 | 1,085.00 | 8,078 |
| 2022-05-02 | 1,030.00 | 1,180.00 | 1,030.00 | 1,105.00 | 1,105.00 | 2,673 |
| 2022-04-29 | 995.00 | 1,030.00 | 995.00 | 1,030.00 | 1,030.00 | 755 |
| 2022-04-28 | 996.00 | 996.00 | 993.00 | 995.00 | 995.00 | 386 |
| 2022-04-27 | 1,015.00 | 1,015.00 | 916.00 | 922.00 | 922.00 | 2,181 |
| 2022-04-26 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 233 |
| 2022-04-25 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | 56 |
| 2022-04-22 | 1,045.00 | 1,090.00 | 1,045.00 | 1,075.00 | 1,075.00 | 1,508 |
| 2022-04-21 | 1,200.00 | 1,200.00 | 990.00 | 1,040.00 | 1,040.00 | 7,120 |
| 2022-04-20 | 1,160.00 | 1,160.00 | 950.00 | 1,160.00 | 1,160.00 | 179 |
| 2022-04-19 | 1,195.00 | 1,195.00 | 1,030.00 | 1,105.00 | 1,105.00 | 53 |
| 2022-04-18 | 1,050.00 | 1,220.00 | 1,050.00 | 1,120.00 | 1,120.00 | 923 |
| 2022-04-15 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 11 |
| 2022-04-14 | 1,100.00 | 1,250.00 | 1,100.00 | 1,175.00 | 1,175.00 | 4,385 |
| 2022-04-13 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 15 |
| 2022-04-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 5 |
| 2022-04-11 | 1,080.00 | 1,195.00 | 925.00 | 1,190.00 | 1,190.00 | 274 |
| 2022-04-08 | 1,090.00 | 1,270.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,198 |
| 2022-04-07 | 1,350.00 | 1,350.00 | 1,005.00 | 1,265.00 | 1,265.00 | 36,203 |
| 2022-04-06 | 1,180.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,180.00 | 9,235 |
| 2022-04-05 | 900.00 | 1,030.00 | 900.00 | 1,030.00 | 1,030.00 | 9,343 |
| 2022-04-04 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 719 |
| 2022-04-01 | 899.00 | 899.00 | 898.00 | 898.00 | 898.00 | 3,000 |
| 2022-03-31 | 701.00 | 896.00 | 701.00 | 896.00 | 896.00 | 30 |
| 2022-03-30 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 30 |
| 2022-03-29 | 830.00 | 900.00 | 787.00 | 787.00 | 787.00 | 52 |
| 2022-03-28 | 900.00 | 900.00 | 898.00 | 899.00 | 899.00 | 2,393 |
| 2022-03-25 | 899.00 | 899.00 | 800.00 | 896.00 | 896.00 | 1,183 |
| 2022-03-24 | 799.00 | 879.00 | 790.00 | 878.00 | 878.00 | 1,548 |
| 2022-03-23 | 799.00 | 799.00 | 680.00 | 792.00 | 792.00 | 693 |
| 2022-03-22 | 650.00 | 798.00 | 650.00 | 788.00 | 788.00 | 1,020 |
| 2022-03-21 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 0 |
| 2022-03-18 | 635.00 | 798.00 | 635.00 | 667.00 | 667.00 | 3,213 |
| 2022-03-17 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0 |
| 2022-03-16 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0 |
| 2022-03-15 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0 |
| 2022-03-14 | 900.00 | 970.00 | 735.00 | 821.00 | 821.00 | 4,033 |
| 2022-03-11 | 901.00 | 999.00 | 850.00 | 851.00 | 851.00 | 6,563 |
| 2022-03-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-03-08 | 940.00 | 1,000.00 | 831.00 | 1,000.00 | 1,000.00 | 410 |
| 2022-03-07 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 10 |
| 2022-03-04 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-03 | 1,050.00 | 1,100.00 | 895.00 | 920.00 | 920.00 | 1,565 |
| 2022-03-02 | 900.00 | 1,030.00 | 899.00 | 1,025.00 | 1,025.00 | 1,233 |
| 2022-02-28 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2022-02-25 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2022-02-24 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1 |
| 2022-02-23 | 899.00 | 899.00 | 889.00 | 889.00 | 889.00 | 160 |
| 2022-02-22 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-02-21 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-02-18 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2022-02-17 | 900.00 | 900.00 | 750.00 | 899.00 | 899.00 | 2,054 |
| 2022-02-16 | 899.00 | 900.00 | 800.00 | 820.00 | 820.00 | 1,616 |
| 2022-02-15 | 828.00 | 828.00 | 700.00 | 822.00 | 822.00 | 3,392 |
| 2022-02-14 | 829.00 | 829.00 | 723.00 | 723.00 | 723.00 | 2,604 |
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.