199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 7,100.00 | 8,000.00 | 7,000.00 | 7,790.00 | 7,790.00 | 742 |
| 2023-07-26 | 7,010.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 70 |
| 2023-07-25 | 7,380.00 | 7,380.00 | 7,060.00 | 7,100.00 | 7,100.00 | 821 |
| 2023-07-24 | 7,410.00 | 7,670.00 | 7,150.00 | 7,290.00 | 7,290.00 | 796 |
| 2023-07-21 | 7,580.00 | 7,990.00 | 7,410.00 | 7,670.00 | 7,670.00 | 339 |
| 2023-07-20 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 412 |
| 2023-07-19 | 7,780.00 | 7,780.00 | 7,000.00 | 7,200.00 | 7,200.00 | 5,368 |
| 2023-07-18 | 7,780.00 | 7,790.00 | 7,780.00 | 7,780.00 | 7,780.00 | 12 |
| 2023-07-17 | 7,990.00 | 8,920.00 | 7,550.00 | 7,800.00 | 7,800.00 | 593 |
| 2023-07-14 | 7,360.00 | 7,990.00 | 7,360.00 | 7,760.00 | 7,760.00 | 653 |
| 2023-07-13 | 7,790.00 | 7,790.00 | 7,400.00 | 7,600.00 | 7,600.00 | 398 |
| 2023-07-12 | 7,880.00 | 7,880.00 | 7,200.00 | 7,570.00 | 7,570.00 | 2,253 |
| 2023-07-11 | 8,000.00 | 8,040.00 | 7,900.00 | 8,040.00 | 8,040.00 | 201 |
| 2023-07-10 | 8,000.00 | 8,150.00 | 7,900.00 | 7,900.00 | 7,900.00 | 591 |
| 2023-07-07 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 179 |
| 2023-07-06 | 8,270.00 | 8,270.00 | 8,000.00 | 8,180.00 | 8,180.00 | 258 |
| 2023-07-05 | 8,150.00 | 8,260.00 | 8,010.00 | 8,170.00 | 8,170.00 | 244 |
| 2023-07-04 | 8,100.00 | 8,100.00 | 7,880.00 | 8,090.00 | 8,090.00 | 53 |
| 2023-07-03 | 8,200.00 | 8,200.00 | 8,100.00 | 8,110.00 | 8,110.00 | 471 |
| 2023-06-30 | 7,820.00 | 8,170.00 | 7,800.00 | 8,050.00 | 8,050.00 | 441 |
| 2023-06-29 | 8,190.00 | 8,190.00 | 7,800.00 | 8,090.00 | 8,090.00 | 350 |
| 2023-06-28 | 8,190.00 | 8,200.00 | 8,100.00 | 8,190.00 | 8,190.00 | 209 |
| 2023-06-27 | 8,250.00 | 8,290.00 | 8,100.00 | 8,200.00 | 8,200.00 | 761 |
| 2023-06-26 | 8,060.00 | 8,290.00 | 8,060.00 | 8,290.00 | 8,290.00 | 169 |
| 2023-06-23 | 8,380.00 | 8,380.00 | 8,000.00 | 8,370.00 | 8,370.00 | 298 |
| 2023-06-22 | 8,500.00 | 8,500.00 | 8,250.00 | 8,440.00 | 8,440.00 | 210 |
| 2023-06-21 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2 |
| 2023-06-20 | 8,440.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 420 |
| 2023-06-19 | 8,530.00 | 9,200.00 | 8,410.00 | 8,410.00 | 8,410.00 | 629 |
| 2023-06-16 | 8,550.00 | 8,550.00 | 7,950.00 | 8,530.00 | 8,530.00 | 245 |
| 2023-06-15 | 8,430.00 | 8,540.00 | 8,400.00 | 8,530.00 | 8,530.00 | 211 |
| 2023-06-14 | 8,800.00 | 8,800.00 | 8,590.00 | 8,590.00 | 8,590.00 | 73 |
| 2023-06-13 | 8,600.00 | 8,600.00 | 8,590.00 | 8,590.00 | 8,590.00 | 80 |
| 2023-06-12 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | 233 |
| 2023-06-09 | 8,440.00 | 8,450.00 | 8,420.00 | 8,440.00 | 8,440.00 | 1,129 |
| 2023-06-08 | 8,350.00 | 8,580.00 | 8,350.00 | 8,490.00 | 8,490.00 | 328 |
| 2023-06-07 | 8,450.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 385 |
| 2023-06-05 | 8,420.00 | 8,650.00 | 8,250.00 | 8,490.00 | 8,490.00 | 731 |
| 2023-06-02 | 8,400.00 | 8,750.00 | 8,400.00 | 8,750.00 | 8,750.00 | 511 |
| 2023-06-01 | 8,770.00 | 8,770.00 | 8,760.00 | 8,760.00 | 8,760.00 | 128 |
| 2023-05-31 | 8,410.00 | 8,990.00 | 8,410.00 | 8,770.00 | 8,770.00 | 1,893 |
| 2023-05-30 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 601 |
| 2023-05-26 | 8,980.00 | 8,980.00 | 8,600.00 | 8,980.00 | 8,980.00 | 473 |
| 2023-05-25 | 8,600.00 | 8,990.00 | 8,200.00 | 8,980.00 | 8,980.00 | 132 |
| 2023-05-24 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 212 |
| 2023-05-23 | 8,600.00 | 9,000.00 | 8,600.00 | 8,990.00 | 8,990.00 | 2,272 |
| 2023-05-22 | 8,390.00 | 8,990.00 | 8,390.00 | 8,600.00 | 8,600.00 | 645 |
| 2023-05-19 | 8,290.00 | 8,290.00 | 8,060.00 | 8,270.00 | 8,270.00 | 1,072 |
| 2023-05-18 | 8,400.00 | 8,400.00 | 8,150.00 | 8,290.00 | 8,290.00 | 579 |
| 2023-05-17 | 8,490.00 | 8,490.00 | 8,100.00 | 8,150.00 | 8,150.00 | 1,550 |
| 2023-05-16 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 1 |
| 2023-05-15 | 8,390.00 | 8,490.00 | 8,300.00 | 8,490.00 | 8,490.00 | 821 |
| 2023-05-12 | 8,540.00 | 8,540.00 | 8,200.00 | 8,390.00 | 8,390.00 | 790 |
| 2023-05-11 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 101 |
| 2023-05-10 | 8,570.00 | 8,570.00 | 8,450.00 | 8,560.00 | 8,560.00 | 492 |
| 2023-05-09 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 10 |
| 2023-05-08 | 8,600.00 | 8,600.00 | 8,200.00 | 8,590.00 | 8,590.00 | 742 |
| 2023-05-04 | 8,600.00 | 8,600.00 | 8,590.00 | 8,590.00 | 8,590.00 | 306 |
| 2023-05-03 | 8,730.00 | 8,730.00 | 8,530.00 | 8,600.00 | 8,600.00 | 785 |
| 2023-05-02 | 8,600.00 | 8,740.00 | 8,600.00 | 8,740.00 | 8,740.00 | 575 |
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.