199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-10-22 | 500.00 | 555.00 | 500.00 | 501.00 | 501.00 | 2,449 |
| 2024-10-21 | 506.00 | 560.00 | 506.00 | 506.00 | 506.00 | 1,256 |
| 2024-10-18 | 530.00 | 530.00 | 506.00 | 506.00 | 506.00 | 374 |
| 2024-10-17 | 460.00 | 530.00 | 460.00 | 502.00 | 502.00 | 218 |
| 2024-10-16 | 525.00 | 600.00 | 489.00 | 489.00 | 489.00 | 25 |
| 2024-10-15 | 475.00 | 575.00 | 475.00 | 575.00 | 575.00 | 7 |
| 2024-10-14 | 525.00 | 600.00 | 500.00 | 500.00 | 500.00 | 410 |
| 2024-10-11 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 50 |
| 2024-10-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 59 |
| 2024-10-08 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 20 |
| 2024-10-07 | 530.00 | 585.00 | 500.00 | 500.00 | 500.00 | 13 |
| 2024-10-04 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 432 |
| 2024-10-02 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1 |
| 2024-09-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 56 |
| 2024-09-27 | 600.00 | 690.00 | 550.00 | 550.00 | 550.00 | 442 |
| 2024-09-26 | 635.00 | 635.00 | 522.00 | 633.00 | 633.00 | 20,184 |
| 2024-09-25 | 630.00 | 660.00 | 601.00 | 612.00 | 612.00 | 4,614 |
| 2024-09-24 | 630.00 | 660.00 | 600.00 | 601.00 | 601.00 | 9,678 |
| 2024-09-23 | 674.00 | 674.00 | 615.00 | 669.00 | 669.00 | 131 |
| 2024-09-20 | 634.00 | 650.00 | 634.00 | 648.00 | 648.00 | 324 |
| 2024-09-19 | 585.00 | 634.00 | 585.00 | 634.00 | 634.00 | 55 |
| 2024-09-13 | 580.00 | 620.00 | 558.00 | 620.00 | 620.00 | 35 |
| 2024-09-12 | 580.00 | 620.00 | 556.00 | 558.00 | 558.00 | 319 |
| 2024-09-11 | 640.00 | 640.00 | 556.00 | 556.00 | 556.00 | 11 |
| 2024-09-10 | 575.00 | 620.00 | 575.00 | 620.00 | 620.00 | 581 |
| 2024-09-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 51 |
| 2024-09-06 | 550.00 | 604.00 | 550.00 | 604.00 | 604.00 | 2 |
| 2024-09-05 | 650.00 | 650.00 | 575.00 | 575.00 | 575.00 | 70 |
| 2024-09-04 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-09-03 | 600.00 | 615.00 | 550.00 | 615.00 | 615.00 | 20,161 |
| 2024-09-02 | 500.00 | 600.00 | 460.00 | 600.00 | 600.00 | 102 |
| 2024-08-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 21 |
| 2024-08-29 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 100 |
| 2024-08-28 | 550.00 | 650.00 | 512.00 | 512.00 | 512.00 | 442 |
| 2024-08-27 | 507.00 | 581.00 | 507.00 | 581.00 | 581.00 | 1,066 |
| 2024-08-26 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2024-08-23 | 475.00 | 575.00 | 475.00 | 501.00 | 501.00 | 1,060 |
| 2024-08-22 | 500.00 | 501.00 | 481.00 | 500.00 | 500.00 | 75 |
| 2024-08-21 | 590.00 | 600.00 | 516.00 | 516.00 | 516.00 | 1,633 |
| 2024-08-20 | 574.00 | 574.00 | 475.00 | 569.00 | 569.00 | 168 |
| 2024-08-19 | 506.00 | 534.00 | 506.00 | 534.00 | 534.00 | 5 |
| 2024-08-16 | 609.00 | 609.00 | 505.00 | 506.00 | 506.00 | 5,114 |
| 2024-08-14 | 684.00 | 684.00 | 576.00 | 576.00 | 576.00 | 17 |
| 2024-08-13 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 1 |
| 2024-08-12 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 1 |
| 2024-08-09 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 1 |
| 2024-08-08 | 631.00 | 631.00 | 579.00 | 579.00 | 579.00 | 380 |
| 2024-08-07 | 555.00 | 690.00 | 555.00 | 680.00 | 680.00 | 43 |
| 2024-08-06 | 654.00 | 654.00 | 652.00 | 652.00 | 652.00 | 123 |
| 2024-08-05 | 600.00 | 655.00 | 575.00 | 655.00 | 655.00 | 301 |
| 2024-08-02 | 665.00 | 698.00 | 629.00 | 629.00 | 629.00 | 316 |
| 2024-08-01 | 660.00 | 699.00 | 660.00 | 699.00 | 699.00 | 107 |
| 2024-07-31 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 1 |
| 2024-07-30 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1 |
| 2024-07-29 | 650.00 | 699.00 | 650.00 | 660.00 | 660.00 | 1,103 |
| 2024-07-26 | 651.00 | 680.00 | 620.00 | 679.00 | 679.00 | 8,004 |
| 2024-07-25 | 670.00 | 727.00 | 652.00 | 727.00 | 727.00 | 800 |
| 2024-07-24 | 653.00 | 699.00 | 650.00 | 699.00 | 699.00 | 7,634 |
| 2024-07-23 | 700.00 | 799.00 | 686.00 | 700.00 | 700.00 | 614 |
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.