236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 3,300.00 | 3,400.00 | 3,200.00 | 3,395.00 | 3,395.00 | 474 |
| 2024-07-19 | 3,295.00 | 3,295.00 | 3,275.00 | 3,280.00 | 3,280.00 | 180 |
| 2024-07-18 | 3,145.00 | 3,290.00 | 3,000.00 | 3,290.00 | 3,290.00 | 2,769 |
| 2024-07-17 | 3,895.00 | 3,895.00 | 3,145.00 | 3,145.00 | 3,145.00 | 7,490 |
| 2024-07-16 | 4,100.00 | 4,100.00 | 3,700.00 | 3,700.00 | 3,700.00 | 207 |
| 2024-07-15 | 3,600.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 161 |
| 2024-07-12 | 3,600.00 | 3,800.00 | 3,200.00 | 3,600.00 | 3,600.00 | 6,803 |
| 2024-07-11 | 4,000.00 | 4,000.00 | 3,330.00 | 3,400.00 | 3,400.00 | 3,533 |
| 2024-07-10 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 460 |
| 2024-07-09 | 4,200.00 | 4,200.00 | 3,800.00 | 3,995.00 | 3,995.00 | 1,375 |
| 2024-07-08 | 4,200.00 | 4,200.00 | 3,990.00 | 4,000.00 | 4,000.00 | 199 |
| 2024-07-05 | 4,200.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 90 |
| 2024-07-04 | 4,100.00 | 4,100.00 | 3,800.00 | 4,045.00 | 4,045.00 | 73 |
| 2024-07-03 | 4,100.00 | 4,295.00 | 3,900.00 | 4,000.00 | 4,000.00 | 766 |
| 2024-07-02 | 4,470.00 | 4,470.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,906 |
| 2024-07-01 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 70 |
| 2024-06-28 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 547 |
| 2024-06-27 | 4,700.00 | 4,700.00 | 3,910.00 | 4,200.00 | 4,200.00 | 990 |
| 2024-06-26 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 20 |
| 2024-06-25 | 4,600.00 | 4,600.00 | 4,400.00 | 4,495.00 | 4,495.00 | 20 |
| 2024-06-24 | 4,400.00 | 4,500.00 | 4,400.00 | 4,495.00 | 4,495.00 | 226 |
| 2024-06-21 | 4,500.00 | 4,600.00 | 4,100.00 | 4,490.00 | 4,490.00 | 720 |
| 2024-06-20 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 429 |
| 2024-06-19 | 4,695.00 | 4,695.00 | 4,400.00 | 4,695.00 | 4,695.00 | 1,899 |
| 2024-06-18 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 40 |
| 2024-06-17 | 4,595.00 | 4,595.00 | 4,500.00 | 4,595.00 | 4,595.00 | 166 |
| 2024-06-14 | 4,300.00 | 4,600.00 | 3,500.00 | 4,600.00 | 4,600.00 | 6,219 |
| 2024-06-13 | 5,200.00 | 5,200.00 | 4,055.00 | 4,115.00 | 4,115.00 | 5,554 |
| 2024-06-12 | 6,400.00 | 6,400.00 | 4,770.00 | 4,770.00 | 4,770.00 | 14,066 |
| 2024-06-11 | 5,600.00 | 6,000.00 | 5,600.00 | 5,610.00 | 5,610.00 | 2,237 |
| 2024-06-10 | 5,390.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 1,691 |
| 2024-06-07 | 5,400.00 | 5,600.00 | 5,050.00 | 5,590.00 | 5,590.00 | 2,265 |
| 2024-06-05 | 5,200.00 | 5,400.00 | 5,010.00 | 5,380.00 | 5,380.00 | 524 |
| 2024-06-04 | 5,010.00 | 5,290.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1,005 |
| 2024-06-03 | 5,000.00 | 5,390.00 | 5,000.00 | 5,390.00 | 5,390.00 | 15,107 |
| 2024-05-31 | 5,000.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 6,616 |
| 2024-05-30 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,742 |
| 2024-05-29 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 3,559 |
| 2024-05-28 | 5,200.00 | 5,200.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1,510 |
| 2024-05-27 | 5,000.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 7,677 |
| 2024-05-24 | 5,200.00 | 5,600.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1,871 |
| 2024-05-23 | 5,100.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 2,471 |
| 2024-05-22 | 5,170.00 | 5,170.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1,776 |
| 2024-05-21 | 5,080.00 | 5,200.00 | 4,850.00 | 4,950.00 | 4,950.00 | 3,157 |
| 2024-05-20 | 4,995.00 | 5,100.00 | 4,980.00 | 5,080.00 | 5,080.00 | 2,169 |
| 2024-05-17 | 5,000.00 | 5,000.00 | 4,600.00 | 4,990.00 | 4,990.00 | 424 |
| 2024-05-16 | 5,200.00 | 5,200.00 | 4,800.00 | 4,995.00 | 4,995.00 | 1,940 |
| 2024-05-14 | 5,270.00 | 5,270.00 | 5,170.00 | 5,180.00 | 5,180.00 | 396 |
| 2024-05-13 | 5,200.00 | 5,600.00 | 5,000.00 | 5,100.00 | 5,100.00 | 839 |
| 2024-05-10 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | 7 |
| 2024-05-09 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 5,100.00 | 6 |
| 2024-05-08 | 5,040.00 | 5,050.00 | 4,830.00 | 5,000.00 | 5,000.00 | 67 |
| 2024-05-07 | 5,100.00 | 5,100.00 | 4,920.00 | 5,000.00 | 5,000.00 | 1,635 |
| 2024-05-03 | 4,900.00 | 5,000.00 | 4,900.00 | 4,995.00 | 4,995.00 | 179 |
| 2024-05-02 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 516 |
| 2024-04-30 | 5,000.00 | 5,090.00 | 4,990.00 | 4,990.00 | 4,990.00 | 3,256 |
| 2024-04-29 | 5,350.00 | 5,350.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,704 |
| 2024-04-26 | 5,290.00 | 5,390.00 | 5,000.00 | 5,340.00 | 5,340.00 | 1,301 |
| 2024-04-25 | 5,100.00 | 5,100.00 | 4,980.00 | 5,080.00 | 5,080.00 | 495 |
| 2024-04-24 | 5,400.00 | 5,400.00 | 5,040.00 | 5,170.00 | 5,170.00 | 1,103 |
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.