199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 1 |
| 2025-01-17 | 510.00 | 579.00 | 510.00 | 566.00 | 566.00 | 1,132 |
| 2025-01-16 | 570.00 | 599.00 | 510.00 | 510.00 | 510.00 | 4,815 |
| 2025-01-15 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 100 |
| 2025-01-14 | 570.00 | 570.00 | 510.00 | 550.00 | 550.00 | 362 |
| 2025-01-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2025-01-10 | 575.00 | 575.00 | 520.00 | 575.00 | 575.00 | 3 |
| 2025-01-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 8 |
| 2025-01-08 | 580.00 | 580.00 | 519.00 | 519.00 | 519.00 | 5,171 |
| 2025-01-07 | 610.00 | 610.00 | 544.00 | 610.00 | 610.00 | 2,503 |
| 2025-01-06 | 645.00 | 645.00 | 590.00 | 640.00 | 640.00 | 130 |
| 2025-01-03 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 111 |
| 2025-01-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-12-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-12-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 8 |
| 2024-12-26 | 640.00 | 640.00 | 570.00 | 570.00 | 570.00 | 925 |
| 2024-12-24 | 570.00 | 670.00 | 570.00 | 670.00 | 670.00 | 250 |
| 2024-12-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 11 |
| 2024-12-20 | 590.00 | 600.00 | 500.00 | 600.00 | 600.00 | 660 |
| 2024-12-19 | 495.00 | 560.00 | 495.00 | 560.00 | 560.00 | 239 |
| 2024-12-18 | 440.00 | 510.00 | 440.00 | 510.00 | 510.00 | 160 |
| 2024-12-17 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1 |
| 2024-12-16 | 480.00 | 529.00 | 435.00 | 435.00 | 435.00 | 104 |
| 2024-12-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 2024-12-12 | 485.00 | 531.00 | 431.00 | 431.00 | 431.00 | 204 |
| 2024-12-11 | 425.00 | 462.00 | 425.00 | 462.00 | 462.00 | 837 |
| 2024-12-10 | 440.00 | 460.00 | 402.00 | 402.00 | 402.00 | 272 |
| 2024-12-09 | 460.00 | 460.00 | 415.00 | 415.00 | 415.00 | 402 |
| 2024-12-06 | 425.00 | 435.00 | 425.00 | 435.00 | 435.00 | 41 |
| 2024-12-05 | 401.00 | 429.00 | 401.00 | 401.00 | 401.00 | 6 |
| 2024-12-04 | 410.00 | 430.00 | 349.00 | 429.00 | 429.00 | 120,523 |
| 2024-12-03 | 402.00 | 462.00 | 345.00 | 410.00 | 410.00 | 2,677 |
| 2024-12-02 | 430.00 | 430.00 | 402.00 | 402.00 | 402.00 | 5 |
| 2024-11-29 | 408.00 | 408.00 | 407.00 | 407.00 | 407.00 | 1,530 |
| 2024-11-28 | 405.00 | 445.00 | 405.00 | 407.00 | 407.00 | 1,565 |
| 2024-11-27 | 371.00 | 455.00 | 371.00 | 403.00 | 403.00 | 24 |
| 2024-11-26 | 440.00 | 485.00 | 430.00 | 430.00 | 430.00 | 72 |
| 2024-11-25 | 385.00 | 465.00 | 385.00 | 465.00 | 465.00 | 2,044 |
| 2024-11-22 | 420.00 | 420.00 | 403.00 | 405.00 | 405.00 | 3 |
| 2024-11-21 | 397.00 | 425.00 | 397.00 | 400.00 | 400.00 | 652 |
| 2024-11-20 | 400.00 | 430.00 | 388.00 | 396.00 | 396.00 | 20,168 |
| 2024-11-19 | 465.00 | 465.00 | 402.00 | 403.00 | 403.00 | 7,966 |
| 2024-11-18 | 440.00 | 460.00 | 440.00 | 441.00 | 441.00 | 1,813 |
| 2024-11-15 | 500.00 | 525.00 | 416.00 | 416.00 | 416.00 | 19,542 |
| 2024-11-14 | 500.00 | 530.00 | 450.00 | 475.00 | 475.00 | 1,011 |
| 2024-11-13 | 511.00 | 630.00 | 510.00 | 511.00 | 511.00 | 2,113 |
| 2024-11-12 | 515.00 | 600.00 | 510.00 | 600.00 | 600.00 | 6,085 |
| 2024-11-11 | 620.00 | 620.00 | 553.00 | 600.00 | 600.00 | 1,960 |
| 2024-11-08 | 586.00 | 650.00 | 585.00 | 650.00 | 650.00 | 5,001 |
| 2024-11-07 | 600.00 | 625.00 | 550.00 | 625.00 | 625.00 | 301 |
| 2024-11-06 | 520.00 | 575.00 | 520.00 | 575.00 | 575.00 | 281 |
| 2024-11-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-11-04 | 525.00 | 550.00 | 500.00 | 550.00 | 550.00 | 151 |
| 2024-11-01 | 505.00 | 530.00 | 500.00 | 500.00 | 500.00 | 207 |
| 2024-10-31 | 500.00 | 540.00 | 473.00 | 481.00 | 481.00 | 380 |
| 2024-10-30 | 560.00 | 583.00 | 456.00 | 470.00 | 470.00 | 15,121 |
| 2024-10-29 | 535.00 | 592.00 | 535.00 | 536.00 | 536.00 | 1,413 |
| 2024-10-28 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 15 |
| 2024-10-25 | 480.00 | 516.00 | 480.00 | 516.00 | 516.00 | 437 |
| 2024-10-24 | 505.00 | 529.00 | 431.00 | 450.00 | 450.00 | 9,722 |
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.