199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 8,970.00 | 8,970.00 | 8,520.00 | 8,750.00 | 8,750.00 | 2,015 |
| 2023-04-27 | 8,990.00 | 8,990.00 | 8,600.00 | 8,930.00 | 8,930.00 | 1,327 |
| 2023-04-26 | 8,930.00 | 8,940.00 | 8,930.00 | 8,940.00 | 8,940.00 | 10 |
| 2023-04-25 | 8,810.00 | 8,960.00 | 8,600.00 | 8,960.00 | 8,960.00 | 76 |
| 2023-04-24 | 8,990.00 | 9,000.00 | 8,810.00 | 8,990.00 | 8,990.00 | 375 |
| 2023-04-21 | 8,970.00 | 9,000.00 | 8,970.00 | 8,990.00 | 8,990.00 | 211 |
| 2023-04-20 | 8,980.00 | 8,980.00 | 8,610.00 | 8,970.00 | 8,970.00 | 502 |
| 2023-04-19 | 8,610.00 | 8,890.00 | 8,610.00 | 8,890.00 | 8,890.00 | 330 |
| 2023-04-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 10 |
| 2023-04-17 | 8,780.00 | 8,990.00 | 8,400.00 | 8,900.00 | 8,900.00 | 3,415 |
| 2023-04-14 | 8,350.00 | 8,940.00 | 8,350.00 | 8,940.00 | 8,940.00 | 621 |
| 2023-04-13 | 8,600.00 | 8,600.00 | 8,100.00 | 8,360.00 | 8,360.00 | 3,522 |
| 2023-04-12 | 8,750.00 | 9,200.00 | 8,400.00 | 8,600.00 | 8,600.00 | 5,780 |
| 2023-04-11 | 8,600.00 | 8,990.00 | 8,500.00 | 8,750.00 | 8,750.00 | 1,389 |
| 2023-04-10 | 9,000.00 | 9,000.00 | 8,000.00 | 8,760.00 | 8,760.00 | 2,266 |
| 2023-04-07 | 9,000.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | 265 |
| 2023-04-06 | 9,000.00 | 9,000.00 | 8,800.00 | 8,910.00 | 8,910.00 | 381 |
| 2023-04-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 120 |
| 2023-04-04 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 151 |
| 2023-04-03 | 8,800.00 | 9,000.00 | 8,610.00 | 9,000.00 | 9,000.00 | 518 |
| 2023-03-31 | 9,000.00 | 9,000.00 | 7,810.00 | 9,000.00 | 9,000.00 | 613 |
| 2023-03-30 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1,081 |
| 2023-03-29 | 9,100.00 | 9,100.00 | 8,820.00 | 9,000.00 | 9,000.00 | 1,248 |
| 2023-03-28 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 160 |
| 2023-03-27 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 506 |
| 2023-03-24 | 9,140.00 | 9,200.00 | 9,140.00 | 9,200.00 | 9,200.00 | 96 |
| 2023-03-23 | 9,100.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 36 |
| 2023-03-22 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 320 |
| 2023-03-21 | 9,190.00 | 9,190.00 | 9,100.00 | 9,190.00 | 9,190.00 | 115 |
| 2023-03-20 | 8,940.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 288 |
| 2023-03-17 | 8,800.00 | 8,940.00 | 8,800.00 | 8,940.00 | 8,940.00 | 166 |
| 2023-03-16 | 8,410.00 | 8,950.00 | 8,410.00 | 8,790.00 | 8,790.00 | 590 |
| 2023-03-15 | 9,000.00 | 9,000.00 | 8,860.00 | 8,990.00 | 8,990.00 | 3 |
| 2023-03-14 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 9 |
| 2023-03-13 | 9,000.00 | 9,180.00 | 8,800.00 | 9,180.00 | 9,180.00 | 900 |
| 2023-03-10 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 110 |
| 2023-03-09 | 9,300.00 | 9,300.00 | 9,280.00 | 9,280.00 | 9,280.00 | 132 |
| 2023-03-08 | 9,200.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 15 |
| 2023-03-07 | 9,200.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 34 |
| 2023-03-06 | 8,980.00 | 9,590.00 | 8,760.00 | 9,570.00 | 9,570.00 | 231 |
| 2023-03-03 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0 |
| 2023-03-02 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 200 |
| 2023-02-28 | 9,000.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 1,503 |
| 2023-02-27 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 48 |
| 2023-02-24 | 8,710.00 | 9,400.00 | 8,400.00 | 9,290.00 | 9,290.00 | 512 |
| 2023-02-23 | 8,600.00 | 9,200.00 | 8,600.00 | 8,990.00 | 8,990.00 | 134 |
| 2023-02-22 | 9,000.00 | 9,390.00 | 8,160.00 | 8,800.00 | 8,800.00 | 6,331 |
| 2023-02-21 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 648 |
| 2023-02-20 | 9,200.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | 830 |
| 2023-02-17 | 9,000.00 | 10,460.00 | 8,100.00 | 9,200.00 | 9,200.00 | 684 |
| 2023-02-16 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 721 |
| 2023-02-15 | 9,000.00 | 10,000.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1,311 |
| 2023-02-14 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 9 |
| 2023-02-13 | 9,200.00 | 9,500.00 | 8,800.00 | 8,800.00 | 8,800.00 | 283 |
| 2023-02-10 | 9,400.00 | 9,600.00 | 8,800.00 | 8,800.00 | 8,800.00 | 127 |
| 2023-02-09 | 9,450.00 | 9,450.00 | 9,000.00 | 9,000.00 | 9,000.00 | 458 |
| 2023-02-08 | 9,200.00 | 10,350.00 | 9,200.00 | 9,410.00 | 9,410.00 | 602 |
| 2023-02-07 | 8,010.00 | 9,540.00 | 8,000.00 | 9,000.00 | 9,000.00 | 2,465 |
| 2023-02-06 | 8,400.00 | 8,400.00 | 7,600.00 | 8,300.00 | 8,300.00 | 692 |
| 2023-02-03 | 8,400.00 | 8,400.00 | 8,210.00 | 8,400.00 | 8,400.00 | 27 |
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.