199150 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 12,650.00 | 13,150.00 | 12,650.00 | 12,900.00 | 12,900.00 | 2,192 |
| 2022-02-10 | 13,500.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 825 |
| 2022-02-09 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0 |
| 2022-02-08 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0 |
| 2022-02-07 | 13,450.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | 322 |
| 2022-02-04 | 13,650.00 | 13,650.00 | 13,000.00 | 13,050.00 | 13,050.00 | 1,316 |
| 2022-02-03 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 40 |
| 2022-01-28 | 13,350.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,700.00 | 1,099 |
| 2022-01-27 | 13,700.00 | 13,700.00 | 13,100.00 | 13,450.00 | 13,450.00 | 3,169 |
| 2022-01-26 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2022-01-25 | 13,000.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | 1,229 |
| 2022-01-24 | 13,700.00 | 13,700.00 | 13,150.00 | 13,650.00 | 13,650.00 | 3,092 |
| 2022-01-21 | 13,700.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,268 |
| 2022-01-20 | 13,700.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | 419 |
| 2022-01-19 | 13,800.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 4,458 |
| 2022-01-18 | 13,800.00 | 14,200.00 | 13,700.00 | 14,200.00 | 14,200.00 | 5,429 |
| 2022-01-17 | 13,950.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | 2,005 |
| 2022-01-14 | 13,950.00 | 13,950.00 | 13,750.00 | 13,950.00 | 13,950.00 | 4,563 |
| 2022-01-13 | 14,000.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 5,622 |
| 2022-01-12 | 13,950.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 3,841 |
| 2022-01-11 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 3,421 |
| 2022-01-10 | 14,050.00 | 14,050.00 | 13,700.00 | 13,950.00 | 13,950.00 | 3,454 |
| 2022-01-07 | 14,250.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | 5,159 |
| 2022-01-06 | 14,000.00 | 14,250.00 | 13,950.00 | 14,250.00 | 14,250.00 | 2,220 |
| 2022-01-05 | 14,300.00 | 14,300.00 | 13,850.00 | 14,250.00 | 14,250.00 | 2,451 |
| 2022-01-04 | 14,100.00 | 14,350.00 | 14,100.00 | 14,300.00 | 14,300.00 | 509 |
| 2021-12-30 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | 10,137 |
| 2021-12-29 | 14,400.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | 533 |
| 2021-12-28 | 14,500.00 | 14,500.00 | 14,050.00 | 14,350.00 | 14,350.00 | 290 |
| 2021-12-27 | 14,650.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,500.00 | 35 |
| 2021-12-24 | 14,200.00 | 14,750.00 | 14,200.00 | 14,650.00 | 14,650.00 | 5,279 |
| 2021-12-23 | 13,500.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | 647 |
| 2021-12-22 | 13,700.00 | 13,950.00 | 13,150.00 | 13,900.00 | 13,900.00 | 682 |
| 2021-12-21 | 14,100.00 | 14,100.00 | 13,500.00 | 13,700.00 | 13,700.00 | 3,352 |
| 2021-12-20 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 210 |
| 2021-12-17 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 575 |
| 2021-12-16 | 13,800.00 | 14,000.00 | 13,650.00 | 14,000.00 | 14,000.00 | 5,173 |
| 2021-12-15 | 13,950.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | 1,085 |
| 2021-12-14 | 13,800.00 | 13,950.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1,399 |
| 2021-12-13 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | 196 |
| 2021-12-10 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 14,000.00 | 15,828 |
| 2021-12-09 | 14,450.00 | 14,450.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,163 |
| 2021-12-08 | 15,000.00 | 15,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 3,159 |
| 2021-12-07 | 14,700.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 184 |
| 2021-12-06 | 14,500.00 | 14,750.00 | 14,450.00 | 14,650.00 | 14,650.00 | 2,734 |
| 2021-12-03 | 13,900.00 | 13,900.00 | 13,850.00 | 13,850.00 | 13,850.00 | 40 |
| 2021-12-02 | 13,500.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | 1,143 |
| 2021-12-01 | 14,050.00 | 14,050.00 | 13,000.00 | 13,550.00 | 13,550.00 | 4,649 |
| 2021-11-30 | 14,500.00 | 14,700.00 | 13,900.00 | 14,300.00 | 14,300.00 | 7,920 |
| 2021-11-29 | 14,000.00 | 14,450.00 | 13,950.00 | 14,000.00 | 14,000.00 | 1,609 |
| 2021-11-26 | 14,500.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2,986 |
| 2021-11-25 | 14,400.00 | 14,700.00 | 14,050.00 | 14,100.00 | 14,100.00 | 3,203 |
| 2021-11-24 | 14,350.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 827 |
| 2021-11-23 | 14,500.00 | 14,500.00 | 14,000.00 | 14,050.00 | 14,050.00 | 2,332 |
| 2021-11-22 | 15,000.00 | 15,000.00 | 14,250.00 | 14,800.00 | 14,800.00 | 3,138 |
| 2021-11-19 | 14,800.00 | 15,850.00 | 14,800.00 | 15,000.00 | 15,000.00 | 89 |
| 2021-11-18 | 14,750.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 1,740 |
| 2021-11-17 | 14,200.00 | 14,950.00 | 13,900.00 | 14,800.00 | 14,800.00 | 629 |
| 2021-11-16 | 13,850.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1,861 |
| 2021-11-15 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 515 |
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.