199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 410.00 | 471.00 | 400.00 | 400.00 | 400.00 | 22 |
| 2025-10-20 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | 3,360 |
| 2025-10-17 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | 1,660 |
| 2025-10-16 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 100 |
| 2025-10-15 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 2,005 |
| 2025-10-14 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2025-10-13 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 5,567 |
| 2025-10-10 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2025-10-02 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 143 |
| 2025-10-01 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 214 |
| 2025-09-30 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 1 |
| 2025-09-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10 |
| 2025-09-26 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2025-09-25 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | 2,879 |
| 2025-09-24 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1 |
| 2025-09-23 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 10 |
| 2025-09-22 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 51 |
| 2025-09-19 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-09-18 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-09-17 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2025-09-16 | 449.00 | 449.00 | 396.00 | 396.00 | 396.00 | 2 |
| 2025-09-15 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 2 |
| 2025-09-12 | 460.00 | 460.00 | 459.00 | 459.00 | 459.00 | 508 |
| 2025-09-11 | 468.00 | 468.00 | 376.00 | 460.00 | 460.00 | 3 |
| 2025-09-10 | 411.00 | 481.00 | 411.00 | 411.00 | 411.00 | 9,889 |
| 2025-09-09 | 489.00 | 489.00 | 368.00 | 483.00 | 483.00 | 11 |
| 2025-09-08 | 375.00 | 436.00 | 375.00 | 430.00 | 430.00 | 14 |
| 2025-09-05 | 495.00 | 495.00 | 380.00 | 437.00 | 437.00 | 4 |
| 2025-09-04 | 385.00 | 440.00 | 380.00 | 436.00 | 436.00 | 20,004 |
| 2025-09-03 | 447.00 | 447.00 | 387.00 | 444.00 | 444.00 | 28 |
| 2025-09-02 | 400.00 | 499.00 | 392.00 | 449.00 | 449.00 | 115 |
| 2025-09-01 | 400.00 | 467.00 | 400.00 | 460.00 | 460.00 | 21,001 |
| 2025-08-29 | 498.00 | 498.00 | 373.00 | 470.00 | 470.00 | 13,602 |
| 2025-08-28 | 470.00 | 470.00 | 400.00 | 435.00 | 435.00 | 4,926 |
| 2025-08-27 | 415.00 | 487.00 | 415.00 | 470.00 | 470.00 | 1,064 |
| 2025-08-26 | 425.00 | 500.00 | 425.00 | 488.00 | 488.00 | 10 |
| 2025-08-25 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2025-08-22 | 484.00 | 484.00 | 412.00 | 480.00 | 480.00 | 379 |
| 2025-08-21 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2025-08-20 | 425.00 | 496.00 | 425.00 | 485.00 | 485.00 | 9 |
| 2025-08-19 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2025-08-18 | 424.00 | 496.00 | 424.00 | 477.00 | 477.00 | 106 |
| 2025-08-14 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1 |
| 2025-08-13 | 500.00 | 500.00 | 449.00 | 498.00 | 498.00 | 3 |
| 2025-08-12 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-08-11 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-08-08 | 470.00 | 470.00 | 469.00 | 469.00 | 469.00 | 2 |
| 2025-08-07 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-08-06 | 424.00 | 496.00 | 424.00 | 492.00 | 492.00 | 768 |
| 2025-08-05 | 439.00 | 498.00 | 439.00 | 498.00 | 498.00 | 50 |
| 2025-08-04 | 420.00 | 498.00 | 420.00 | 498.00 | 498.00 | 41 |
| 2025-08-01 | 498.00 | 498.00 | 391.00 | 436.00 | 436.00 | 412 |
| 2025-07-31 | 461.00 | 461.00 | 459.00 | 459.00 | 459.00 | 101 |
| 2025-07-30 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 17,233 |
| 2025-07-29 | 411.00 | 479.00 | 411.00 | 473.00 | 473.00 | 565 |
| 2025-07-28 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 1 |
| 2025-07-25 | 450.00 | 450.00 | 429.00 | 429.00 | 429.00 | 1,291 |
| 2025-07-24 | 469.00 | 469.00 | 456.00 | 456.00 | 456.00 | 7 |
| 2025-07-23 | 325.00 | 415.00 | 323.00 | 409.00 | 409.00 | 31,856 |
| 2025-07-22 | 382.00 | 445.00 | 380.00 | 380.00 | 380.00 | 12,208 |
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.