199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 10,250.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | 22 |
| 2022-08-05 | 10,000.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 229 |
| 2022-08-04 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 10 |
| 2022-08-03 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2022-08-02 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2022-08-01 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 3 |
| 2022-07-29 | 10,450.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3 |
| 2022-07-28 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 159 |
| 2022-07-27 | 10,000.00 | 10,400.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,021 |
| 2022-07-26 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2 |
| 2022-07-25 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 406 |
| 2022-07-22 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2022-07-21 | 10,000.00 | 10,450.00 | 9,800.00 | 10,300.00 | 10,300.00 | 882 |
| 2022-07-20 | 10,000.00 | 10,950.00 | 10,000.00 | 10,950.00 | 10,950.00 | 19 |
| 2022-07-19 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2022-07-18 | 10,000.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 190 |
| 2022-07-15 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0 |
| 2022-07-14 | 9,800.00 | 10,300.00 | 9,800.00 | 10,250.00 | 10,250.00 | 127 |
| 2022-07-13 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 87 |
| 2022-07-12 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2022-07-11 | 10,500.00 | 10,900.00 | 9,800.00 | 10,350.00 | 10,350.00 | 1,268 |
| 2022-07-08 | 11,450.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 32 |
| 2022-07-07 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 651 |
| 2022-07-06 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1 |
| 2022-07-05 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1 |
| 2022-07-04 | 11,000.00 | 11,950.00 | 10,100.00 | 10,100.00 | 10,100.00 | 466 |
| 2022-07-01 | 11,900.00 | 11,900.00 | 11,850.00 | 11,850.00 | 11,850.00 | 13 |
| 2022-06-30 | 9,990.00 | 11,300.00 | 9,990.00 | 10,900.00 | 10,900.00 | 256 |
| 2022-06-29 | 9,000.00 | 9,980.00 | 9,000.00 | 9,980.00 | 9,980.00 | 303 |
| 2022-06-28 | 9,400.00 | 9,400.00 | 9,200.00 | 9,390.00 | 9,390.00 | 241 |
| 2022-06-27 | 9,200.00 | 9,380.00 | 9,000.00 | 9,380.00 | 9,380.00 | 872 |
| 2022-06-24 | 9,000.00 | 9,180.00 | 9,000.00 | 9,160.00 | 9,160.00 | 114 |
| 2022-06-23 | 8,950.00 | 9,190.00 | 8,950.00 | 9,160.00 | 9,160.00 | 140 |
| 2022-06-22 | 9,010.00 | 9,350.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1,611 |
| 2022-06-21 | 8,960.00 | 9,200.00 | 8,960.00 | 9,150.00 | 9,150.00 | 371 |
| 2022-06-20 | 9,600.00 | 9,700.00 | 8,910.00 | 8,960.00 | 8,960.00 | 1,553 |
| 2022-06-17 | 9,200.00 | 9,900.00 | 9,200.00 | 9,770.00 | 9,770.00 | 909 |
| 2022-06-16 | 10,900.00 | 10,900.00 | 9,630.00 | 9,980.00 | 9,980.00 | 1,779 |
| 2022-06-15 | 11,500.00 | 11,500.00 | 9,900.00 | 10,250.00 | 10,250.00 | 2,123 |
| 2022-06-14 | 11,900.00 | 11,900.00 | 11,550.00 | 11,550.00 | 11,550.00 | 1,872 |
| 2022-06-13 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 478 |
| 2022-06-10 | 12,300.00 | 12,300.00 | 12,250.00 | 12,250.00 | 12,250.00 | 2,986 |
| 2022-06-09 | 12,400.00 | 12,400.00 | 12,000.00 | 12,050.00 | 12,050.00 | 622 |
| 2022-06-08 | 12,800.00 | 12,800.00 | 12,250.00 | 12,450.00 | 12,450.00 | 629 |
| 2022-06-07 | 14,450.00 | 14,450.00 | 12,500.00 | 12,800.00 | 12,800.00 | 4,200 |
| 2022-06-03 | 13,000.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1,726 |
| 2022-06-02 | 13,500.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | 801 |
| 2022-05-31 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 56 |
| 2022-05-30 | 13,900.00 | 13,900.00 | 12,000.00 | 12,600.00 | 12,600.00 | 4,015 |
| 2022-05-27 | 11,500.00 | 12,300.00 | 11,200.00 | 12,150.00 | 12,150.00 | 636 |
| 2022-05-26 | 14,000.00 | 14,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,855 |
| 2022-05-25 | 14,300.00 | 14,300.00 | 13,700.00 | 14,100.00 | 14,100.00 | 111 |
| 2022-05-24 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 71 |
| 2022-05-23 | 13,300.00 | 15,000.00 | 13,300.00 | 14,200.00 | 14,200.00 | 1,618 |
| 2022-05-20 | 15,750.00 | 15,750.00 | 15,300.00 | 15,300.00 | 15,300.00 | 164 |
| 2022-05-19 | 15,400.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,200.00 | 902 |
| 2022-05-18 | 15,050.00 | 15,600.00 | 15,050.00 | 15,450.00 | 15,450.00 | 4,456 |
| 2022-05-17 | 16,050.00 | 16,500.00 | 16,050.00 | 16,450.00 | 16,450.00 | 277 |
| 2022-05-16 | 15,500.00 | 16,500.00 | 15,000.00 | 16,000.00 | 16,000.00 | 2,419 |
| 2022-05-13 | 13,550.00 | 15,000.00 | 13,550.00 | 15,000.00 | 15,000.00 | 4,406 |
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.