199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 50 |
| 2025-04-18 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | 4,748 |
| 2025-04-17 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 10,000 |
| 2025-04-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-04-15 | 690.00 | 690.00 | 600.00 | 600.00 | 600.00 | 21 |
| 2025-04-14 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 630 |
| 2025-04-11 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 923 |
| 2025-04-10 | 629.00 | 629.00 | 628.00 | 628.00 | 628.00 | 102 |
| 2025-04-09 | 523.00 | 630.00 | 523.00 | 630.00 | 630.00 | 7 |
| 2025-04-08 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1 |
| 2025-04-07 | 550.00 | 599.00 | 550.00 | 599.00 | 599.00 | 241 |
| 2025-04-04 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | 10,900 |
| 2025-04-03 | 570.00 | 600.00 | 510.00 | 600.00 | 600.00 | 553 |
| 2025-04-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2025-04-01 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2025-03-31 | 505.00 | 554.00 | 455.00 | 554.00 | 554.00 | 1,167 |
| 2025-03-28 | 570.00 | 570.00 | 532.00 | 532.00 | 532.00 | 395 |
| 2025-03-27 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 100 |
| 2025-03-26 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 0 |
| 2025-03-25 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 1 |
| 2025-03-24 | 500.00 | 552.00 | 500.00 | 552.00 | 552.00 | 800 |
| 2025-03-21 | 460.00 | 480.00 | 460.00 | 480.00 | 480.00 | 116 |
| 2025-03-20 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 36 |
| 2025-03-19 | 505.00 | 505.00 | 454.00 | 454.00 | 454.00 | 1,100 |
| 2025-03-18 | 510.00 | 534.00 | 510.00 | 534.00 | 534.00 | 101 |
| 2025-03-17 | 480.00 | 534.00 | 456.00 | 534.00 | 534.00 | 70 |
| 2025-03-14 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2025-03-13 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 4 |
| 2025-03-12 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | 605 |
| 2025-03-11 | 510.00 | 599.00 | 510.00 | 599.00 | 599.00 | 301 |
| 2025-03-10 | 507.00 | 599.00 | 507.00 | 599.00 | 599.00 | 615 |
| 2025-03-07 | 550.00 | 599.00 | 510.00 | 596.00 | 596.00 | 611 |
| 2025-03-06 | 550.00 | 600.00 | 525.00 | 600.00 | 600.00 | 158 |
| 2025-03-05 | 525.00 | 585.00 | 500.00 | 585.00 | 585.00 | 307 |
| 2025-03-04 | 500.00 | 558.00 | 500.00 | 558.00 | 558.00 | 101 |
| 2025-02-28 | 510.00 | 550.00 | 416.00 | 533.00 | 533.00 | 3,035 |
| 2025-02-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-02-26 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 10,000 |
| 2025-02-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 50 |
| 2025-02-24 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 100 |
| 2025-02-21 | 545.00 | 545.00 | 495.00 | 525.00 | 525.00 | 697 |
| 2025-02-20 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0 |
| 2025-02-19 | 525.00 | 525.00 | 521.00 | 521.00 | 521.00 | 2 |
| 2025-02-18 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2025-02-17 | 559.00 | 559.00 | 495.00 | 495.00 | 495.00 | 457 |
| 2025-02-14 | 495.00 | 529.00 | 495.00 | 529.00 | 529.00 | 11 |
| 2025-02-13 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-02-12 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-02-11 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-02-10 | 570.00 | 570.00 | 520.00 | 525.00 | 525.00 | 358 |
| 2025-02-07 | 565.00 | 612.00 | 565.00 | 611.00 | 611.00 | 128 |
| 2025-02-06 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-02-05 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 1 |
| 2025-02-04 | 525.00 | 525.00 | 445.00 | 524.00 | 524.00 | 270 |
| 2025-02-03 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-01-31 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-01-24 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-01-23 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-01-22 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 500 |
| 2025-01-21 | 555.00 | 555.00 | 520.00 | 520.00 | 520.00 | 260 |
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.