199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 446.00 | 447.00 | 446.00 | 447.00 | 447.00 | 101 |
| 2025-07-18 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 446 |
| 2025-07-17 | 493.00 | 493.00 | 424.00 | 450.00 | 450.00 | 4,249 |
| 2025-07-16 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1 |
| 2025-07-15 | 497.00 | 550.00 | 424.00 | 490.00 | 490.00 | 36,004 |
| 2025-07-14 | 459.00 | 497.00 | 459.00 | 497.00 | 497.00 | 1,020 |
| 2025-07-11 | 430.00 | 473.00 | 430.00 | 459.00 | 459.00 | 1,092 |
| 2025-07-10 | 450.00 | 478.00 | 408.00 | 473.00 | 473.00 | 10,002 |
| 2025-07-09 | 523.00 | 523.00 | 405.00 | 480.00 | 480.00 | 18,269 |
| 2025-07-08 | 456.00 | 580.00 | 455.00 | 456.00 | 456.00 | 5,001 |
| 2025-07-07 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 5 |
| 2025-07-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-07-03 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-07-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-07-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-06-30 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1 |
| 2025-06-27 | 480.00 | 580.00 | 452.00 | 580.00 | 580.00 | 2,001 |
| 2025-06-26 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 8 |
| 2025-06-25 | 511.00 | 511.00 | 470.00 | 470.00 | 470.00 | 5,000 |
| 2025-06-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 8,310 |
| 2025-06-23 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 6 |
| 2025-06-20 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1 |
| 2025-06-19 | 550.00 | 550.00 | 518.00 | 518.00 | 518.00 | 12,616 |
| 2025-06-18 | 531.00 | 609.00 | 520.00 | 609.00 | 609.00 | 16,034 |
| 2025-06-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-06-16 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-06-13 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-06-12 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-06-11 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-06-10 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-06-09 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-06-05 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1 |
| 2025-06-04 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-06-02 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-05-30 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 1 |
| 2025-05-29 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9 |
| 2025-05-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-05-27 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 6,640 |
| 2025-05-26 | 659.00 | 659.00 | 600.00 | 659.00 | 659.00 | 5,002 |
| 2025-05-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-05-22 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 600 |
| 2025-05-21 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 1,701 |
| 2025-05-20 | 585.00 | 598.00 | 580.00 | 580.00 | 580.00 | 6,300 |
| 2025-05-19 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2025-05-16 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2025-05-15 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2025-05-14 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2025-05-13 | 570.00 | 599.00 | 515.00 | 599.00 | 599.00 | 4,001 |
| 2025-05-12 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 4,000 |
| 2025-05-09 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 8 |
| 2025-05-08 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2025-05-07 | 550.00 | 580.00 | 520.00 | 580.00 | 580.00 | 201 |
| 2025-05-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
| 2025-04-30 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-04-29 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 131 |
| 2025-04-28 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2025-04-25 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 83 |
| 2025-04-24 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 1 |
| 2025-04-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-04-22 | 620.00 | 650.00 | 620.00 | 640.00 | 640.00 | 1,182 |
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.