199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-10-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-10-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 676 |
| 2023-10-24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 20 |
| 2023-10-23 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-10-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-10-19 | 5,400.00 | 5,400.00 | 5,000.00 | 5,190.00 | 5,190.00 | 13 |
| 2023-10-18 | 5,000.00 | 5,380.00 | 5,000.00 | 5,380.00 | 5,380.00 | 23 |
| 2023-10-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-10-16 | 5,010.00 | 5,190.00 | 5,010.00 | 5,190.00 | 5,190.00 | 15 |
| 2023-10-13 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 13 |
| 2023-10-12 | 5,200.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 31 |
| 2023-10-11 | 5,200.00 | 5,490.00 | 5,000.00 | 5,490.00 | 5,490.00 | 121 |
| 2023-10-10 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 3,010 |
| 2023-10-06 | 5,100.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 108 |
| 2023-10-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2023-10-04 | 5,400.00 | 5,400.00 | 4,980.00 | 5,200.00 | 5,200.00 | 716 |
| 2023-09-27 | 5,200.00 | 5,540.00 | 5,200.00 | 5,400.00 | 5,400.00 | 12 |
| 2023-09-26 | 5,600.00 | 5,600.00 | 5,000.00 | 5,560.00 | 5,560.00 | 123 |
| 2023-09-25 | 5,190.00 | 5,600.00 | 5,190.00 | 5,390.00 | 5,390.00 | 434 |
| 2023-09-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-09-21 | 5,200.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 123 |
| 2023-09-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-09-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 16,423 |
| 2023-09-18 | 5,100.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 113 |
| 2023-09-15 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 21 |
| 2023-09-14 | 4,700.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 1,310 |
| 2023-09-13 | 4,805.00 | 4,805.00 | 4,435.00 | 4,500.00 | 4,500.00 | 2,888 |
| 2023-09-12 | 5,180.00 | 5,180.00 | 4,805.00 | 4,805.00 | 4,805.00 | 214 |
| 2023-09-11 | 5,390.00 | 5,390.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,407 |
| 2023-09-08 | 5,240.00 | 5,240.00 | 5,050.00 | 5,240.00 | 5,240.00 | 255 |
| 2023-09-07 | 6,140.00 | 6,140.00 | 5,030.00 | 5,250.00 | 5,250.00 | 1,499 |
| 2023-09-06 | 5,330.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,548 |
| 2023-09-05 | 5,580.00 | 5,580.00 | 4,800.00 | 5,330.00 | 5,330.00 | 1,034 |
| 2023-09-04 | 6,180.00 | 6,180.00 | 5,210.00 | 5,310.00 | 5,310.00 | 9,929 |
| 2023-09-01 | 5,930.00 | 5,930.00 | 5,900.00 | 5,930.00 | 5,930.00 | 454 |
| 2023-08-31 | 6,090.00 | 6,090.00 | 5,940.00 | 5,940.00 | 5,940.00 | 42 |
| 2023-08-30 | 6,350.00 | 6,350.00 | 5,550.00 | 5,850.00 | 5,850.00 | 3,791 |
| 2023-08-29 | 6,400.00 | 6,800.00 | 6,210.00 | 6,370.00 | 6,370.00 | 2,160 |
| 2023-08-28 | 6,690.00 | 6,690.00 | 6,110.00 | 6,380.00 | 6,380.00 | 1,786 |
| 2023-08-25 | 6,500.00 | 6,640.00 | 6,410.00 | 6,620.00 | 6,620.00 | 625 |
| 2023-08-24 | 7,040.00 | 7,040.00 | 6,400.00 | 6,640.00 | 6,640.00 | 1,355 |
| 2023-08-23 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 678 |
| 2023-08-22 | 7,000.00 | 7,000.00 | 6,600.00 | 6,940.00 | 6,940.00 | 115 |
| 2023-08-21 | 6,800.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 582 |
| 2023-08-18 | 6,850.00 | 7,050.00 | 6,410.00 | 7,040.00 | 7,040.00 | 585 |
| 2023-08-17 | 7,200.00 | 7,200.00 | 6,850.00 | 7,170.00 | 7,170.00 | 671 |
| 2023-08-16 | 7,200.00 | 7,200.00 | 6,860.00 | 7,140.00 | 7,140.00 | 973 |
| 2023-08-14 | 7,120.00 | 7,120.00 | 6,860.00 | 7,080.00 | 7,080.00 | 238 |
| 2023-08-11 | 7,190.00 | 7,190.00 | 6,970.00 | 7,070.00 | 7,070.00 | 78 |
| 2023-08-10 | 7,150.00 | 7,150.00 | 7,090.00 | 7,090.00 | 7,090.00 | 3 |
| 2023-08-09 | 7,180.00 | 7,180.00 | 7,170.00 | 7,170.00 | 7,170.00 | 17 |
| 2023-08-08 | 6,870.00 | 7,140.00 | 6,870.00 | 7,140.00 | 7,140.00 | 66 |
| 2023-08-07 | 7,170.00 | 7,200.00 | 6,830.00 | 7,160.00 | 7,160.00 | 832 |
| 2023-08-04 | 7,200.00 | 7,200.00 | 6,910.00 | 7,190.00 | 7,190.00 | 221 |
| 2023-08-03 | 7,600.00 | 7,600.00 | 7,000.00 | 7,190.00 | 7,190.00 | 533 |
| 2023-08-02 | 7,600.00 | 7,600.00 | 7,200.00 | 7,590.00 | 7,590.00 | 32 |
| 2023-08-01 | 7,400.00 | 7,800.00 | 7,400.00 | 7,740.00 | 7,740.00 | 249 |
| 2023-07-31 | 7,990.00 | 7,990.00 | 6,460.00 | 7,760.00 | 7,760.00 | 2,847 |
| 2023-07-28 | 7,590.00 | 8,020.00 | 7,590.00 | 7,600.00 | 7,600.00 | 926 |
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.