199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8,400.00 | 8,500.00 | 8,340.00 | 8,340.00 | 8,340.00 | 110 |
| 2023-02-01 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 10 |
| 2023-01-31 | 8,200.00 | 8,400.00 | 8,190.00 | 8,350.00 | 8,350.00 | 5,999 |
| 2023-01-30 | 8,390.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,400.00 | 66 |
| 2023-01-27 | 8,800.00 | 8,800.00 | 8,000.00 | 8,500.00 | 8,500.00 | 355 |
| 2023-01-26 | 8,600.00 | 8,850.00 | 7,620.00 | 8,800.00 | 8,800.00 | 270 |
| 2023-01-25 | 8,990.00 | 8,990.00 | 8,940.00 | 8,940.00 | 8,940.00 | 21 |
| 2023-01-20 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 19 |
| 2023-01-19 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 20 |
| 2023-01-18 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1 |
| 2023-01-17 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2023-01-16 | 8,800.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | 94 |
| 2023-01-13 | 8,800.00 | 8,800.00 | 8,780.00 | 8,790.00 | 8,790.00 | 105 |
| 2023-01-12 | 7,840.00 | 8,570.00 | 7,500.00 | 8,570.00 | 8,570.00 | 2,174 |
| 2023-01-11 | 8,500.00 | 8,500.00 | 7,230.00 | 7,460.00 | 7,460.00 | 1,150 |
| 2023-01-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 217 |
| 2023-01-09 | 8,790.00 | 8,790.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,001 |
| 2023-01-06 | 8,390.00 | 8,600.00 | 8,390.00 | 8,600.00 | 8,600.00 | 6,293 |
| 2023-01-05 | 8,220.00 | 8,220.00 | 8,200.00 | 8,220.00 | 8,220.00 | 252 |
| 2023-01-04 | 8,400.00 | 8,400.00 | 8,220.00 | 8,220.00 | 8,220.00 | 54 |
| 2023-01-03 | 8,500.00 | 8,500.00 | 8,100.00 | 8,210.00 | 8,210.00 | 311 |
| 2023-01-02 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0 |
| 2022-12-29 | 8,500.00 | 8,590.00 | 8,210.00 | 8,590.00 | 8,590.00 | 845 |
| 2022-12-28 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2022-12-27 | 8,400.00 | 8,490.00 | 8,400.00 | 8,490.00 | 8,490.00 | 505 |
| 2022-12-26 | 8,500.00 | 8,500.00 | 8,490.00 | 8,490.00 | 8,490.00 | 1,081 |
| 2022-12-23 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-12-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6 |
| 2022-12-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 317 |
| 2022-12-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 83 |
| 2022-12-19 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 446 |
| 2022-12-16 | 8,800.00 | 9,070.00 | 8,800.00 | 9,070.00 | 9,070.00 | 1,419 |
| 2022-12-15 | 8,610.00 | 9,000.00 | 8,380.00 | 9,000.00 | 9,000.00 | 1,344 |
| 2022-12-14 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 732 |
| 2022-12-13 | 8,600.00 | 8,740.00 | 8,260.00 | 8,570.00 | 8,570.00 | 505 |
| 2022-12-12 | 9,190.00 | 9,650.00 | 8,210.00 | 8,230.00 | 8,230.00 | 3,726 |
| 2022-12-09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2022-12-08 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 191 |
| 2022-12-07 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5 |
| 2022-12-06 | 9,600.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 12 |
| 2022-12-05 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-12-02 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 44 |
| 2022-12-01 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 79 |
| 2022-11-30 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2022-11-29 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-11-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,000 |
| 2022-11-25 | 9,950.00 | 9,990.00 | 9,950.00 | 9,990.00 | 9,990.00 | 11 |
| 2022-11-24 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1 |
| 2022-11-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2022-11-22 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 4 |
| 2022-11-21 | 8,600.00 | 10,000.00 | 8,500.00 | 9,990.00 | 9,990.00 | 2,402 |
| 2022-11-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-11-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,880 |
| 2022-11-16 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-11-15 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4 |
| 2022-11-14 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 13,086 |
| 2022-11-11 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-11-10 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 409 |
| 2022-11-09 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 634 |
| 2022-11-08 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 2,175 |
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.