199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2,133 |
| 2026-04-15 | 376.00 | 376.00 | 330.00 | 330.00 | 330.00 | 35 |
| 2026-04-14 | 439.00 | 439.00 | 327.00 | 327.00 | 327.00 | 15 |
| 2026-04-13 | 375.00 | 383.00 | 375.00 | 383.00 | 383.00 | 2,527 |
| 2026-04-10 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1 |
| 2026-04-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
| 2026-04-08 | 351.00 | 375.00 | 340.00 | 350.00 | 350.00 | 5,161 |
| 2026-04-07 | 375.00 | 385.00 | 375.00 | 385.00 | 385.00 | 2,387 |
| 2026-04-06 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 3 |
| 2026-04-03 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1 |
| 2026-04-02 | 375.00 | 384.00 | 375.00 | 384.00 | 384.00 | 1,013 |
| 2026-04-01 | 384.00 | 395.00 | 381.00 | 381.00 | 381.00 | 5,100 |
| 2026-03-31 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1 |
| 2026-03-30 | 384.00 | 384.00 | 350.00 | 350.00 | 350.00 | 27 |
| 2026-03-27 | 358.00 | 358.00 | 325.00 | 358.00 | 358.00 | 2,386 |
| 2026-03-26 | 380.00 | 380.00 | 312.00 | 312.00 | 312.00 | 186 |
| 2026-03-25 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 10 |
| 2026-03-24 | 370.00 | 380.00 | 350.00 | 370.00 | 370.00 | 11,736 |
| 2026-03-23 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 229 |
| 2026-03-20 | 385.00 | 433.00 | 384.00 | 433.00 | 433.00 | 21 |
| 2026-03-19 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 25 |
| 2026-03-18 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 85 |
| 2026-03-17 | 383.00 | 389.00 | 341.00 | 389.00 | 389.00 | 247 |
| 2026-03-16 | 384.00 | 393.00 | 340.00 | 384.00 | 384.00 | 10,829 |
| 2026-03-13 | 383.00 | 383.00 | 335.00 | 374.00 | 374.00 | 6,348 |
| 2026-03-12 | 383.00 | 383.00 | 320.00 | 378.00 | 378.00 | 1,104 |
| 2026-03-11 | 384.00 | 384.00 | 368.00 | 368.00 | 368.00 | 421 |
| 2026-03-10 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | 101 |
| 2026-03-09 | 384.00 | 384.00 | 375.00 | 375.00 | 375.00 | 484 |
| 2026-03-06 | 383.00 | 383.00 | 373.00 | 373.00 | 373.00 | 764 |
| 2026-03-05 | 384.00 | 384.00 | 320.00 | 372.00 | 372.00 | 5,023 |
| 2026-03-04 | 385.00 | 385.00 | 302.00 | 375.00 | 375.00 | 3,034 |
| 2026-03-03 | 385.00 | 385.00 | 298.00 | 355.00 | 355.00 | 13,838 |
| 2026-02-27 | 390.00 | 390.00 | 350.00 | 350.00 | 350.00 | 62 |
| 2026-02-26 | 389.00 | 389.00 | 312.00 | 364.00 | 364.00 | 3,676 |
| 2026-02-25 | 390.00 | 390.00 | 367.00 | 367.00 | 367.00 | 1,056 |
| 2026-02-24 | 389.00 | 389.00 | 307.00 | 364.00 | 364.00 | 304 |
| 2026-02-23 | 390.00 | 390.00 | 305.00 | 360.00 | 360.00 | 4,114 |
| 2026-02-20 | 395.00 | 395.00 | 311.00 | 358.00 | 358.00 | 652 |
| 2026-02-19 | 395.00 | 395.00 | 318.00 | 365.00 | 365.00 | 2,845 |
| 2026-02-13 | 395.00 | 395.00 | 326.00 | 374.00 | 374.00 | 1,503 |
| 2026-02-12 | 394.00 | 394.00 | 375.00 | 375.00 | 375.00 | 5,035 |
| 2026-02-11 | 394.00 | 394.00 | 317.00 | 379.00 | 379.00 | 26 |
| 2026-02-10 | 395.00 | 395.00 | 370.00 | 370.00 | 370.00 | 158 |
| 2026-02-09 | 370.00 | 380.00 | 336.00 | 380.00 | 380.00 | 456 |
| 2026-02-06 | 394.00 | 394.00 | 322.00 | 392.00 | 392.00 | 1,972 |
| 2026-02-05 | 393.00 | 393.00 | 378.00 | 378.00 | 378.00 | 1,107 |
| 2026-02-04 | 394.00 | 394.00 | 383.00 | 383.00 | 383.00 | 322 |
| 2026-02-03 | 395.00 | 395.00 | 337.00 | 383.00 | 383.00 | 1,681 |
| 2026-02-02 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1 |
| 2026-01-30 | 379.00 | 387.00 | 324.00 | 383.00 | 383.00 | 728 |
| 2026-01-29 | 395.00 | 395.00 | 379.00 | 379.00 | 379.00 | 1,046 |
| 2026-01-28 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 90 |
| 2026-01-27 | 400.00 | 400.00 | 333.00 | 391.00 | 391.00 | 28 |
| 2026-01-26 | 400.00 | 400.00 | 332.00 | 389.00 | 389.00 | 5,584 |
| 2026-01-23 | 399.00 | 399.00 | 384.00 | 384.00 | 384.00 | 393 |
| 2026-01-22 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 76 |
| 2026-01-21 | 353.00 | 353.00 | 352.00 | 352.00 | 352.00 | 307 |
| 2026-01-20 | 370.00 | 370.00 | 318.00 | 353.00 | 353.00 | 16,853 |
| 2026-01-19 | 417.00 | 417.00 | 311.00 | 374.00 | 374.00 | 42,577 |
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.