KRX:190620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100,775.00	100,780.00	100,770.00	100,780.00	100,780.00	0.01%	16,320
Mar 5, 2026	100,745.00	100,775.00	100,745.00	100,770.00	100,770.00	0.02%	13,744
Mar 4, 2026	100,745.00	100,760.00	100,740.00	100,745.00	100,745.00	-0.01%	45,226
Mar 3, 2026	100,750.00	100,770.00	100,745.00	100,755.00	100,755.00	-	36,114
Feb 27, 2026	100,745.00	100,770.00	100,745.00	100,760.00	100,760.00	0.01%	36,427
Feb 26, 2026	100,720.00	100,755.00	100,720.00	100,745.00	100,745.00	0.02%	16,001
Feb 25, 2026	100,720.00	100,730.00	100,715.00	100,725.00	100,725.00	-	2,828
Feb 24, 2026	100,725.00	100,725.00	100,715.00	100,725.00	100,725.00	0.01%	8,987
Feb 23, 2026	100,695.00	100,720.00	100,695.00	100,715.00	100,715.00	0.01%	23,087
Feb 20, 2026	100,695.00	100,715.00	100,695.00	100,700.00	100,700.00	-	3,946
Feb 19, 2026	100,665.00	100,700.00	100,665.00	100,695.00	100,695.00	0.03%	12,382
Feb 13, 2026	100,655.00	100,670.00	100,655.00	100,660.00	100,660.00	0.02%	9,486
Feb 12, 2026	100,610.00	100,660.00	100,610.00	100,640.00	100,640.00	0.03%	18,955
Feb 11, 2026	100,605.00	100,615.00	100,605.00	100,610.00	100,610.00	0.01%	9,994
Feb 10, 2026	100,590.00	100,610.00	100,590.00	100,602.00	100,602.00	0.01%	22,651
Feb 9, 2026	100,585.00	100,595.00	100,585.00	100,595.00	100,595.00	0.01%	15,302
Feb 6, 2026	100,580.00	100,595.00	100,580.00	100,585.00	100,585.00	0.01%	5,315
Feb 5, 2026	100,580.00	100,580.00	100,570.00	100,570.00	100,570.00	0.01%	60,248
Feb 4, 2026	100,560.00	100,570.00	100,560.00	100,560.00	100,560.00	-0.01%	21,886
Feb 3, 2026	100,570.00	100,570.00	100,560.00	100,570.00	100,570.00	-	3,227
Feb 2, 2026	100,565.00	100,570.00	100,555.00	100,565.00	100,565.00	-	12,563
Jan 30, 2026	100,555.00	100,560.00	100,550.00	100,560.00	100,560.00	-	5,392
Jan 29, 2026	100,545.00	100,560.00	100,545.00	100,555.00	100,555.00	0.02%	15,331
Jan 28, 2026	100,545.00	100,550.00	100,535.00	100,535.00	100,535.00	-0.01%	6,540
Jan 27, 2026	103,550.00	103,550.00	100,535.00	100,545.00	100,545.00	-	2,380
Jan 26, 2026	100,545.00	100,550.00	100,535.00	100,545.00	100,545.00	-	22,291
Jan 23, 2026	100,500.00	102,500.00	100,500.00	100,540.00	100,540.00	-	13,032
Jan 22, 2026	100,530.00	100,535.00	100,525.00	100,535.00	100,535.00	0.01%	10,285
Jan 21, 2026	100,510.00	100,525.00	100,510.00	100,520.00	100,520.00	0.01%	5,735
Jan 20, 2026	100,505.00	100,525.00	100,505.00	100,505.00	100,505.00	-	21,077
Jan 19, 2026	100,515.00	100,515.00	100,495.00	100,505.00	100,505.00	0.01%	5,277
Jan 16, 2026	100,500.00	100,505.00	100,490.00	100,492.00	100,492.00	-	3,631
Jan 15, 2026	100,495.00	100,515.00	100,495.00	100,495.00	100,495.00	-	12,146
Jan 14, 2026	100,480.00	100,495.00	100,480.00	100,490.00	100,490.00	-	1,846
Jan 13, 2026	100,480.00	100,490.00	100,475.00	100,485.00	100,485.00	-	2,014
Jan 12, 2026	100,480.00	100,480.00	100,465.00	100,480.00	100,480.00	0.01%	19,109
Jan 9, 2026	100,450.00	100,470.00	100,450.00	100,470.00	100,470.00	0.01%	1,184
Jan 8, 2026	100,465.00	100,465.00	100,450.00	100,460.00	100,460.00	-	905
Jan 7, 2026	100,430.00	100,455.00	100,430.00	100,455.00	100,455.00	0.03%	11,251
Jan 6, 2026	100,415.00	100,440.00	100,415.00	100,425.00	100,425.00	0.02%	8,793
Jan 5, 2026	100,400.00	100,415.00	100,400.00	100,405.00	100,405.00	0.01%	11,111
Jan 2, 2026	100,390.00	100,400.00	100,385.00	100,390.00	100,390.00	-	36,836
Dec 30, 2025	100,380.00	100,395.00	100,380.00	100,390.00	100,390.00	0.03%	4,087
Dec 29, 2025	100,360.00	100,375.00	100,360.00	100,360.00	100,360.00	-2.49%	5,767
Dec 26, 2025	102,935.00	102,935.00	102,920.00	102,920.00	100,340.00	-	13,975
Dec 24, 2025	102,910.00	102,920.00	102,905.00	102,915.00	100,335.13	0.02%	5,920
Dec 23, 2025	102,900.00	102,905.00	102,880.00	102,890.00	100,310.75	0.01%	5,056
Dec 22, 2025	102,885.00	102,890.00	102,875.00	102,875.00	100,296.13	-0.01%	2,927
Dec 19, 2025	102,870.00	102,885.00	102,870.00	102,885.00	100,305.88	0.02%	922
Dec 18, 2025	102,860.00	102,875.00	102,860.00	102,862.00	100,283.45	0.02%	1,124