199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 10,050.00 | 10,100.00 | 10,050.00 | 10,100.00 | 10,100.00 | 8 |
| 2022-11-04 | 10,500.00 | 10,500.00 | 10,000.00 | 10,050.00 | 10,050.00 | 163 |
| 2022-11-03 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2022-11-02 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2022-11-01 | 10,500.00 | 10,500.00 | 10,000.00 | 10,350.00 | 10,350.00 | 135 |
| 2022-10-31 | 9,000.00 | 10,400.00 | 9,000.00 | 10,400.00 | 10,400.00 | 5 |
| 2022-10-28 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 3,301 |
| 2022-10-27 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2022-10-26 | 9,800.00 | 10,350.00 | 9,800.00 | 10,350.00 | 10,350.00 | 3 |
| 2022-10-25 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2022-10-24 | 10,450.00 | 10,450.00 | 10,000.00 | 10,400.00 | 10,400.00 | 102 |
| 2022-10-21 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 15 |
| 2022-10-20 | 9,600.00 | 10,200.00 | 9,600.00 | 10,200.00 | 10,200.00 | 20 |
| 2022-10-19 | 9,400.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 41 |
| 2022-10-18 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 5 |
| 2022-10-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2022-10-13 | 9,990.00 | 9,990.00 | 9,600.00 | 9,800.00 | 9,800.00 | 205 |
| 2022-10-12 | 9,800.00 | 10,500.00 | 9,400.00 | 10,000.00 | 10,000.00 | 332 |
| 2022-10-11 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2022-10-07 | 9,800.00 | 10,450.00 | 9,800.00 | 10,450.00 | 10,450.00 | 136 |
| 2022-10-06 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2022-10-05 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2022-10-04 | 10,000.00 | 10,450.00 | 10,000.00 | 10,450.00 | 10,450.00 | 202 |
| 2022-09-30 | 9,610.00 | 9,990.00 | 9,610.00 | 9,990.00 | 9,990.00 | 11 |
| 2022-09-29 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1 |
| 2022-09-28 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 160 |
| 2022-09-27 | 9,700.00 | 10,500.00 | 9,700.00 | 10,000.00 | 10,000.00 | 978 |
| 2022-09-26 | 9,850.00 | 9,850.00 | 9,820.00 | 9,820.00 | 9,820.00 | 706 |
| 2022-09-23 | 10,200.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 598 |
| 2022-09-22 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 201 |
| 2022-09-21 | 10,000.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | 3,155 |
| 2022-09-20 | 10,700.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 378 |
| 2022-09-19 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1 |
| 2022-09-16 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1 |
| 2022-09-15 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 20 |
| 2022-09-14 | 10,800.00 | 10,800.00 | 10,050.00 | 10,500.00 | 10,500.00 | 633 |
| 2022-09-13 | 10,600.00 | 10,600.00 | 10,100.00 | 10,150.00 | 10,150.00 | 3 |
| 2022-09-08 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2022-09-07 | 10,500.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 1,211 |
| 2022-09-06 | 11,250.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,900.00 | 144 |
| 2022-09-05 | 11,250.00 | 11,250.00 | 10,500.00 | 10,500.00 | 10,500.00 | 102 |
| 2022-09-02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 4,135 |
| 2022-09-01 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 171 |
| 2022-08-31 | 10,000.00 | 11,250.00 | 10,000.00 | 11,250.00 | 11,250.00 | 170 |
| 2022-08-30 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0 |
| 2022-08-29 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0 |
| 2022-08-26 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3 |
| 2022-08-25 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10 |
| 2022-08-24 | 10,900.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 154 |
| 2022-08-23 | 10,500.00 | 10,950.00 | 10,500.00 | 10,950.00 | 10,950.00 | 2 |
| 2022-08-22 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 53 |
| 2022-08-19 | 10,500.00 | 11,450.00 | 10,500.00 | 11,450.00 | 11,450.00 | 1,069 |
| 2022-08-18 | 10,900.00 | 11,250.00 | 10,900.00 | 11,250.00 | 11,250.00 | 876 |
| 2022-08-17 | 10,500.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 625 |
| 2022-08-16 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10 |
| 2022-08-12 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 553 |
| 2022-08-11 | 10,450.00 | 10,900.00 | 10,000.00 | 10,450.00 | 10,450.00 | 320 |
| 2022-08-10 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 150 |
| 2022-08-09 | 10,300.00 | 11,000.00 | 10,000.00 | 10,250.00 | 10,250.00 | 653 |
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.