199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 390.00 | 390.00 | 332.00 | 332.00 | 332.00 | 104 |
| 2026-07-14 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-07-13 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 230 |
| 2026-07-10 | 459.00 | 459.00 | 340.00 | 340.00 | 340.00 | 3 |
| 2026-07-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 44 |
| 2026-07-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2026-06-30 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 9 |
| 2026-06-29 | 377.00 | 377.00 | 279.00 | 360.00 | 360.00 | 4,493 |
| 2026-06-26 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-06-25 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 2,001 |
| 2026-06-24 | 395.00 | 395.00 | 339.00 | 385.00 | 385.00 | 1,272 |
| 2026-06-23 | 356.00 | 399.00 | 356.00 | 398.00 | 398.00 | 3 |
| 2026-06-22 | 420.00 | 420.00 | 366.00 | 418.00 | 418.00 | 12 |
| 2026-06-19 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2026-06-18 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2026-06-17 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2026-06-16 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 20 |
| 2026-06-15 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1 |
| 2026-06-12 | 400.00 | 480.00 | 400.00 | 480.00 | 480.00 | 11 |
| 2026-06-11 | 425.00 | 425.00 | 364.00 | 418.00 | 418.00 | 1,612 |
| 2026-06-10 | 384.00 | 508.00 | 384.00 | 428.00 | 428.00 | 3,374 |
| 2026-06-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-06-08 | 500.00 | 500.00 | 450.00 | 450.00 | 450.00 | 446 |
| 2026-06-05 | 453.00 | 453.00 | 404.00 | 435.00 | 435.00 | 3 |
| 2026-06-04 | 405.00 | 405.00 | 404.00 | 404.00 | 404.00 | 157 |
| 2026-06-02 | 400.00 | 470.00 | 353.00 | 353.00 | 353.00 | 2,048 |
| 2026-06-01 | 427.00 | 427.00 | 363.00 | 410.00 | 410.00 | 6,007 |
| 2026-05-29 | 470.00 | 470.00 | 427.00 | 427.00 | 427.00 | 29 |
| 2026-05-28 | 420.00 | 420.00 | 409.00 | 409.00 | 409.00 | 1,299 |
| 2026-05-27 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 30 |
| 2026-05-26 | 431.00 | 431.00 | 429.00 | 430.00 | 430.00 | 33 |
| 2026-05-22 | 411.00 | 490.00 | 411.00 | 430.00 | 430.00 | 4,854 |
| 2026-05-21 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 1 |
| 2026-05-20 | 400.00 | 479.00 | 400.00 | 420.00 | 420.00 | 594 |
| 2026-05-19 | 435.00 | 435.00 | 385.00 | 419.00 | 419.00 | 7,104 |
| 2026-05-18 | 400.00 | 445.00 | 400.00 | 444.00 | 444.00 | 92 |
| 2026-05-15 | 375.00 | 445.00 | 374.00 | 445.00 | 445.00 | 4,012 |
| 2026-05-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 40 |
| 2026-05-13 | 440.00 | 440.00 | 401.00 | 440.00 | 440.00 | 106 |
| 2026-05-12 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2026-05-11 | 444.00 | 444.00 | 400.00 | 444.00 | 444.00 | 119 |
| 2026-05-08 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | 707 |
| 2026-05-07 | 444.00 | 445.00 | 444.00 | 445.00 | 445.00 | 335 |
| 2026-05-06 | 430.00 | 444.00 | 430.00 | 444.00 | 444.00 | 133 |
| 2026-05-04 | 445.00 | 445.00 | 401.00 | 440.00 | 440.00 | 1,471 |
| 2026-04-30 | 433.00 | 440.00 | 433.00 | 440.00 | 440.00 | 10,372 |
| 2026-04-29 | 410.00 | 435.00 | 409.00 | 435.00 | 435.00 | 345 |
| 2026-04-28 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1 |
| 2026-04-27 | 435.00 | 435.00 | 383.00 | 433.00 | 433.00 | 417 |
| 2026-04-24 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0 |
| 2026-04-23 | 433.00 | 435.00 | 384.00 | 433.00 | 433.00 | 15,002 |
| 2026-04-22 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1 |
| 2026-04-21 | 400.00 | 429.00 | 400.00 | 429.00 | 429.00 | 711 |
| 2026-04-20 | 440.00 | 470.00 | 400.00 | 400.00 | 400.00 | 60,669 |
| 2026-04-17 | 385.00 | 431.00 | 350.00 | 426.00 | 426.00 | 18,126 |
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.