199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 13,450.00 | 13,950.00 | 13,450.00 | 13,550.00 | 13,550.00 | 2,337 |
| 2022-05-11 | 14,400.00 | 14,400.00 | 12,500.00 | 13,450.00 | 13,450.00 | 5,188 |
| 2022-05-10 | 15,950.00 | 16,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 6,172 |
| 2022-05-06 | 17,100.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2,363 |
| 2022-05-04 | 17,200.00 | 17,200.00 | 17,000.00 | 17,100.00 | 17,100.00 | 925 |
| 2022-05-03 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 724 |
| 2022-05-02 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 30 |
| 2022-04-29 | 16,450.00 | 16,450.00 | 16,350.00 | 16,350.00 | 16,350.00 | 135 |
| 2022-04-28 | 16,100.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 1,105 |
| 2022-04-27 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1,689 |
| 2022-04-26 | 16,000.00 | 16,000.00 | 15,950.00 | 16,000.00 | 16,000.00 | 3,692 |
| 2022-04-25 | 15,950.00 | 16,000.00 | 15,650.00 | 15,950.00 | 15,950.00 | 863 |
| 2022-04-22 | 16,000.00 | 16,000.00 | 15,950.00 | 15,950.00 | 15,950.00 | 521 |
| 2022-04-21 | 15,550.00 | 15,800.00 | 15,550.00 | 15,800.00 | 15,800.00 | 179 |
| 2022-04-20 | 16,500.00 | 16,500.00 | 15,550.00 | 15,550.00 | 15,550.00 | 151 |
| 2022-04-19 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 21 |
| 2022-04-18 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 99 |
| 2022-04-15 | 15,950.00 | 15,950.00 | 15,800.00 | 15,800.00 | 15,800.00 | 484 |
| 2022-04-14 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,842 |
| 2022-04-13 | 16,450.00 | 16,450.00 | 15,500.00 | 15,550.00 | 15,550.00 | 1,805 |
| 2022-04-12 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 974 |
| 2022-04-11 | 15,000.00 | 16,000.00 | 14,500.00 | 15,500.00 | 15,500.00 | 37 |
| 2022-04-08 | 15,400.00 | 16,400.00 | 15,000.00 | 15,500.00 | 15,500.00 | 3,348 |
| 2022-04-07 | 14,350.00 | 16,000.00 | 14,350.00 | 15,000.00 | 15,000.00 | 4,256 |
| 2022-04-06 | 13,450.00 | 14,350.00 | 13,450.00 | 14,350.00 | 14,350.00 | 989 |
| 2022-04-05 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,228 |
| 2022-04-04 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 403 |
| 2022-04-01 | 13,400.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1,731 |
| 2022-03-31 | 13,500.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1,550 |
| 2022-03-30 | 13,300.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 541 |
| 2022-03-29 | 13,200.00 | 13,250.00 | 13,200.00 | 13,250.00 | 13,250.00 | 202 |
| 2022-03-28 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 11 |
| 2022-03-25 | 13,000.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | 26 |
| 2022-03-24 | 13,000.00 | 13,250.00 | 12,500.00 | 13,250.00 | 13,250.00 | 418 |
| 2022-03-23 | 13,000.00 | 13,250.00 | 12,950.00 | 13,250.00 | 13,250.00 | 31 |
| 2022-03-22 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 51 |
| 2022-03-21 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 48 |
| 2022-03-18 | 13,350.00 | 13,350.00 | 13,300.00 | 13,300.00 | 13,300.00 | 25 |
| 2022-03-17 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2022-03-16 | 12,850.00 | 13,450.00 | 12,850.00 | 13,450.00 | 13,450.00 | 84 |
| 2022-03-15 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2022-03-14 | 13,250.00 | 13,450.00 | 12,850.00 | 13,450.00 | 13,450.00 | 55 |
| 2022-03-11 | 13,400.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | 75 |
| 2022-03-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 66 |
| 2022-03-08 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2022-03-07 | 13,500.00 | 13,600.00 | 13,000.00 | 13,500.00 | 13,500.00 | 257 |
| 2022-03-04 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 11 |
| 2022-03-03 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2 |
| 2022-03-02 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 73 |
| 2022-02-28 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2022-02-25 | 13,500.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 1,519 |
| 2022-02-24 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2022-02-23 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2022-02-22 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2022-02-21 | 12,800.00 | 12,800.00 | 12,750.00 | 12,800.00 | 12,800.00 | 503 |
| 2022-02-18 | 12,750.00 | 12,800.00 | 12,750.00 | 12,800.00 | 12,800.00 | 7 |
| 2022-02-17 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 12,800.00 | 89 |
| 2022-02-16 | 12,500.00 | 12,850.00 | 12,500.00 | 12,850.00 | 12,850.00 | 787 |
| 2022-02-15 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1 |
| 2022-02-14 | 13,500.00 | 13,500.00 | 12,750.00 | 12,900.00 | 12,900.00 | 237 |
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.