199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 959.00 | 959.00 | 716.00 | 723.00 | 723.00 | 2,735 |
| 2022-02-10 | 900.00 | 900.00 | 838.00 | 838.00 | 838.00 | 6,212 |
| 2022-02-09 | 800.00 | 850.00 | 800.00 | 850.00 | 850.00 | 2,502 |
| 2022-02-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2022-02-04 | 700.00 | 800.00 | 700.00 | 788.00 | 788.00 | 1,504 |
| 2022-02-03 | 799.00 | 799.00 | 610.00 | 700.00 | 700.00 | 3,752 |
| 2022-01-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 4,662 |
| 2022-01-27 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 388 |
| 2022-01-26 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2022-01-25 | 701.00 | 799.00 | 701.00 | 799.00 | 799.00 | 11 |
| 2022-01-24 | 748.00 | 748.00 | 680.00 | 746.00 | 746.00 | 2,019 |
| 2022-01-21 | 799.00 | 799.00 | 633.00 | 793.00 | 793.00 | 102 |
| 2022-01-20 | 729.00 | 729.00 | 623.00 | 729.00 | 729.00 | 3 |
| 2022-01-19 | 700.00 | 730.00 | 700.00 | 729.00 | 729.00 | 12 |
| 2022-01-18 | 799.00 | 799.00 | 680.00 | 730.00 | 730.00 | 16,195 |
| 2022-01-17 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2022-01-14 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 1 |
| 2022-01-13 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 1 |
| 2022-01-12 | 798.00 | 798.00 | 745.00 | 769.00 | 769.00 | 12 |
| 2022-01-11 | 799.00 | 799.00 | 692.00 | 767.00 | 767.00 | 23,627 |
| 2022-01-10 | 879.00 | 879.00 | 748.00 | 801.00 | 801.00 | 9,555 |
| 2022-01-07 | 885.00 | 885.00 | 713.00 | 879.00 | 879.00 | 103 |
| 2022-01-06 | 799.00 | 899.00 | 726.00 | 789.00 | 789.00 | 4,148 |
| 2022-01-05 | 860.00 | 860.00 | 715.00 | 834.00 | 834.00 | 3,887 |
| 2022-01-04 | 800.00 | 800.00 | 752.00 | 789.00 | 789.00 | 43,638 |
| 2021-12-30 | 849.00 | 849.00 | 755.00 | 827.00 | 827.00 | 16,073 |
| 2021-12-29 | 770.00 | 878.00 | 663.00 | 878.00 | 878.00 | 79,804 |
| 2021-12-28 | 810.00 | 810.00 | 730.00 | 779.00 | 779.00 | 15,940 |
| 2021-12-27 | 889.00 | 889.00 | 675.00 | 814.00 | 814.00 | 8,748 |
| 2021-12-24 | 897.00 | 999.00 | 788.00 | 788.00 | 788.00 | 9,995 |
| 2021-12-23 | 842.00 | 969.00 | 840.00 | 899.00 | 899.00 | 7,188 |
| 2021-12-22 | 998.00 | 998.00 | 814.00 | 988.00 | 988.00 | 21,141 |
| 2021-12-21 | 748.00 | 989.00 | 748.00 | 950.00 | 950.00 | 24,417 |
| 2021-12-20 | 1,175.00 | 1,180.00 | 880.00 | 880.00 | 880.00 | 2,473 |
| 2021-12-17 | 1,030.00 | 1,390.00 | 1,030.00 | 1,030.00 | 1,030.00 | 7,353 |
| 2021-12-16 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 12 |
| 2021-12-15 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3 |
| 2021-12-14 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 10 |
| 2021-12-13 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 57 |
| 2021-12-10 | 2,600.00 | 2,600.00 | 2,295.00 | 2,295.00 | 2,295.00 | 92 |
| 2021-12-09 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 10 |
| 2021-12-08 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-12-07 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-12-06 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-12-03 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-12-02 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-12-01 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-30 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-29 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-26 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-25 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-24 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-23 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-22 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-19 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-18 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-17 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-16 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
| 2021-11-15 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0 |
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.