112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3,685.00 | 3,685.00 | 3,570.00 | 3,675.00 | 3,675.00 | 38 |
| 2022-08-05 | 3,560.00 | 3,700.00 | 3,560.00 | 3,700.00 | 3,700.00 | 263 |
| 2022-08-04 | 3,690.00 | 3,690.00 | 3,550.00 | 3,600.00 | 3,600.00 | 1,034 |
| 2022-08-03 | 3,740.00 | 3,740.00 | 3,305.00 | 3,595.00 | 3,595.00 | 113 |
| 2022-08-02 | 3,480.00 | 3,590.00 | 3,400.00 | 3,560.00 | 3,560.00 | 347 |
| 2022-08-01 | 3,750.00 | 3,750.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,273 |
| 2022-07-29 | 3,700.00 | 3,800.00 | 3,700.00 | 3,785.00 | 3,785.00 | 59 |
| 2022-07-28 | 3,750.00 | 3,750.00 | 3,695.00 | 3,695.00 | 3,695.00 | 2 |
| 2022-07-27 | 3,600.00 | 3,600.00 | 3,560.00 | 3,600.00 | 3,600.00 | 32 |
| 2022-07-26 | 3,600.00 | 3,700.00 | 3,400.00 | 3,600.00 | 3,600.00 | 29 |
| 2022-07-25 | 3,505.00 | 3,600.00 | 3,400.00 | 3,530.00 | 3,530.00 | 38 |
| 2022-07-22 | 3,575.00 | 3,575.00 | 3,450.00 | 3,530.00 | 3,530.00 | 1,262 |
| 2022-07-21 | 3,595.00 | 3,595.00 | 3,350.00 | 3,575.00 | 3,575.00 | 13 |
| 2022-07-20 | 3,600.00 | 3,600.00 | 3,435.00 | 3,580.00 | 3,580.00 | 118 |
| 2022-07-19 | 3,585.00 | 3,585.00 | 3,305.00 | 3,500.00 | 3,500.00 | 99 |
| 2022-07-18 | 3,400.00 | 3,605.00 | 3,300.00 | 3,390.00 | 3,390.00 | 338 |
| 2022-07-15 | 3,390.00 | 3,390.00 | 3,175.00 | 3,370.00 | 3,370.00 | 296 |
| 2022-07-14 | 3,385.00 | 3,385.00 | 3,200.00 | 3,320.00 | 3,320.00 | 1,327 |
| 2022-07-13 | 3,290.00 | 3,395.00 | 3,125.00 | 3,390.00 | 3,390.00 | 1,055 |
| 2022-07-12 | 3,370.00 | 3,370.00 | 3,020.00 | 3,250.00 | 3,250.00 | 2,978 |
| 2022-07-11 | 3,520.00 | 3,520.00 | 3,210.00 | 3,375.00 | 3,375.00 | 1,519 |
| 2022-07-08 | 3,490.00 | 3,490.00 | 3,315.00 | 3,420.00 | 3,420.00 | 3,301 |
| 2022-07-07 | 3,600.00 | 3,600.00 | 3,330.00 | 3,505.00 | 3,505.00 | 4,527 |
| 2022-07-06 | 3,515.00 | 3,530.00 | 3,470.00 | 3,530.00 | 3,530.00 | 1,998 |
| 2022-07-05 | 3,700.00 | 3,700.00 | 3,415.00 | 3,530.00 | 3,530.00 | 3,211 |
| 2022-07-04 | 3,690.00 | 3,690.00 | 3,600.00 | 3,650.00 | 3,650.00 | 240 |
| 2022-07-01 | 3,500.00 | 3,695.00 | 3,495.00 | 3,660.00 | 3,660.00 | 336 |
| 2022-06-30 | 3,690.00 | 3,690.00 | 3,640.00 | 3,640.00 | 3,640.00 | 2,259 |
| 2022-06-29 | 3,695.00 | 3,700.00 | 3,400.00 | 3,690.00 | 3,690.00 | 657 |
| 2022-06-28 | 3,500.00 | 3,600.00 | 3,485.00 | 3,600.00 | 3,600.00 | 1,507 |
| 2022-06-27 | 3,500.00 | 3,500.00 | 3,350.00 | 3,500.00 | 3,500.00 | 137 |
| 2022-06-24 | 3,590.00 | 3,590.00 | 3,230.00 | 3,350.00 | 3,350.00 | 4,509 |
| 2022-06-23 | 3,570.00 | 3,570.00 | 3,325.00 | 3,325.00 | 3,325.00 | 1,211 |
| 2022-06-22 | 3,345.00 | 3,420.00 | 3,315.00 | 3,385.00 | 3,385.00 | 1,197 |
| 2022-06-21 | 3,500.00 | 3,500.00 | 3,305.00 | 3,330.00 | 3,330.00 | 1,842 |
| 2022-06-20 | 3,345.00 | 3,495.00 | 3,250.00 | 3,455.00 | 3,455.00 | 3,091 |
| 2022-06-17 | 3,415.00 | 3,415.00 | 3,200.00 | 3,345.00 | 3,345.00 | 4,521 |
| 2022-06-16 | 3,335.00 | 3,480.00 | 3,220.00 | 3,425.00 | 3,425.00 | 3,470 |
| 2022-06-15 | 3,320.00 | 3,450.00 | 3,220.00 | 3,335.00 | 3,335.00 | 4,533 |
| 2022-06-14 | 3,465.00 | 3,545.00 | 3,300.00 | 3,430.00 | 3,430.00 | 7,814 |
| 2022-06-13 | 3,725.00 | 3,725.00 | 3,265.00 | 3,485.00 | 3,485.00 | 8,595 |
| 2022-06-10 | 3,700.00 | 3,800.00 | 3,630.00 | 3,730.00 | 3,730.00 | 5,782 |
| 2022-06-09 | 3,800.00 | 3,800.00 | 3,500.00 | 3,650.00 | 3,650.00 | 5,381 |
| 2022-06-08 | 4,510.00 | 4,510.00 | 3,555.00 | 3,570.00 | 3,570.00 | 3,506 |
| 2022-06-07 | 3,540.00 | 3,925.00 | 3,540.00 | 3,925.00 | 3,925.00 | 1,212 |
| 2022-06-03 | 3,585.00 | 3,585.00 | 3,570.00 | 3,570.00 | 3,570.00 | 640 |
| 2022-06-02 | 3,595.00 | 3,595.00 | 3,375.00 | 3,500.00 | 3,500.00 | 40 |
| 2022-05-31 | 3,585.00 | 3,585.00 | 3,485.00 | 3,500.00 | 3,500.00 | 3,384 |
| 2022-05-30 | 3,575.00 | 3,575.00 | 3,355.00 | 3,510.00 | 3,510.00 | 5,845 |
| 2022-05-27 | 3,590.00 | 3,590.00 | 3,455.00 | 3,495.00 | 3,495.00 | 5,418 |
| 2022-05-26 | 3,635.00 | 3,635.00 | 3,440.00 | 3,590.00 | 3,590.00 | 144 |
| 2022-05-25 | 3,595.00 | 3,595.00 | 3,500.00 | 3,565.00 | 3,565.00 | 5,400 |
| 2022-05-24 | 3,650.00 | 3,650.00 | 3,550.00 | 3,595.00 | 3,595.00 | 3,381 |
| 2022-05-23 | 3,830.00 | 3,830.00 | 3,505.00 | 3,585.00 | 3,585.00 | 4,990 |
| 2022-05-20 | 3,725.00 | 3,755.00 | 3,620.00 | 3,685.00 | 3,685.00 | 8,479 |
| 2022-05-19 | 3,745.00 | 3,745.00 | 3,660.00 | 3,730.00 | 3,730.00 | 3,238 |
| 2022-05-18 | 3,880.00 | 3,880.00 | 3,715.00 | 3,815.00 | 3,815.00 | 5,929 |
| 2022-05-17 | 3,860.00 | 3,860.00 | 3,820.00 | 3,830.00 | 3,830.00 | 2,898 |
| 2022-05-16 | 3,840.00 | 3,840.00 | 3,805.00 | 3,830.00 | 3,830.00 | 2,618 |
| 2022-05-13 | 3,885.00 | 3,885.00 | 3,755.00 | 3,840.00 | 3,840.00 | 1,191 |
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.