199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0 |
| 2024-01-23 | 4,600.00 | 5,090.00 | 4,600.00 | 4,990.00 | 4,990.00 | 629 |
| 2024-01-22 | 5,010.00 | 5,050.00 | 5,010.00 | 5,050.00 | 5,050.00 | 51 |
| 2024-01-19 | 4,850.00 | 5,100.00 | 4,850.00 | 5,100.00 | 5,100.00 | 100 |
| 2024-01-18 | 4,995.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,100.00 | 772 |
| 2024-01-17 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0 |
| 2024-01-16 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1 |
| 2024-01-15 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2024-01-12 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0 |
| 2024-01-11 | 5,080.00 | 5,080.00 | 5,060.00 | 5,060.00 | 5,060.00 | 3 |
| 2024-01-10 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 156 |
| 2024-01-09 | 5,190.00 | 5,190.00 | 4,805.00 | 5,100.00 | 5,100.00 | 436 |
| 2024-01-08 | 5,180.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | 12 |
| 2024-01-05 | 5,220.00 | 5,220.00 | 5,190.00 | 5,190.00 | 5,190.00 | 353 |
| 2024-01-04 | 5,330.00 | 5,330.00 | 5,100.00 | 5,230.00 | 5,230.00 | 400 |
| 2024-01-03 | 5,400.00 | 5,400.00 | 5,050.00 | 5,380.00 | 5,380.00 | 402 |
| 2024-01-02 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 104 |
| 2023-12-28 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 29 |
| 2023-12-27 | 5,370.00 | 5,370.00 | 5,070.00 | 5,370.00 | 5,370.00 | 41 |
| 2023-12-26 | 5,030.00 | 5,370.00 | 5,020.00 | 5,370.00 | 5,370.00 | 1,191 |
| 2023-12-22 | 5,200.00 | 5,280.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1,519 |
| 2023-12-21 | 5,010.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | 633 |
| 2023-12-20 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 5,190.00 | 11 |
| 2023-12-19 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1 |
| 2023-12-18 | 5,090.00 | 5,190.00 | 4,930.00 | 5,180.00 | 5,180.00 | 1,714 |
| 2023-12-15 | 5,390.00 | 5,390.00 | 5,000.00 | 5,280.00 | 5,280.00 | 1,002 |
| 2023-12-14 | 4,900.00 | 5,170.00 | 4,600.00 | 5,150.00 | 5,150.00 | 3,590 |
| 2023-12-13 | 4,800.00 | 4,895.00 | 4,305.00 | 4,500.00 | 4,500.00 | 1,282 |
| 2023-12-12 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 35 |
| 2023-12-11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2023-12-08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2023-12-07 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2023-12-06 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 2 |
| 2023-12-05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2023-12-04 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2023-12-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7 |
| 2023-11-30 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 9 |
| 2023-11-29 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 17 |
| 2023-11-28 | 4,990.00 | 4,990.00 | 4,700.00 | 4,990.00 | 4,990.00 | 4 |
| 2023-11-27 | 4,950.00 | 4,990.00 | 4,950.00 | 4,990.00 | 4,990.00 | 12 |
| 2023-11-24 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0 |
| 2023-11-23 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,990.00 | 2 |
| 2023-11-22 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,990.00 | 19 |
| 2023-11-21 | 5,390.00 | 5,390.00 | 4,600.00 | 4,710.00 | 4,710.00 | 362 |
| 2023-11-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-11-17 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 5,190.00 | 101 |
| 2023-11-16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 20 |
| 2023-11-15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-11-14 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0 |
| 2023-11-13 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0 |
| 2023-11-10 | 5,200.00 | 5,400.00 | 5,000.00 | 5,190.00 | 5,190.00 | 533 |
| 2023-11-09 | 5,400.00 | 5,400.00 | 5,000.00 | 5,190.00 | 5,190.00 | 11 |
| 2023-11-08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2023-11-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-11-06 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 5,190.00 | 51 |
| 2023-11-03 | 5,400.00 | 5,400.00 | 5,020.00 | 5,190.00 | 5,190.00 | 112 |
| 2023-11-02 | 5,000.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,190.00 | 28 |
| 2023-11-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2023-10-31 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 11 |
| 2023-10-30 | 4,905.00 | 5,200.00 | 4,420.00 | 5,200.00 | 5,200.00 | 155 |
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.