236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4,795.00 | 5,100.00 | 4,500.00 | 4,800.00 | 4,800.00 | 116 |
| 2023-10-26 | 4,500.00 | 4,750.00 | 4,500.00 | 4,700.00 | 4,700.00 | 31 |
| 2023-10-25 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 33 |
| 2023-10-24 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 21 |
| 2023-10-23 | 4,700.00 | 4,995.00 | 4,700.00 | 4,995.00 | 4,995.00 | 20 |
| 2023-10-20 | 4,705.00 | 4,995.00 | 4,705.00 | 4,995.00 | 4,995.00 | 13 |
| 2023-10-19 | 4,700.00 | 4,995.00 | 4,700.00 | 4,995.00 | 4,995.00 | 12 |
| 2023-10-18 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 5,000.00 | 13 |
| 2023-10-17 | 5,000.00 | 5,000.00 | 4,995.00 | 4,995.00 | 4,995.00 | 13 |
| 2023-10-16 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 20 |
| 2023-10-13 | 5,200.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | 89 |
| 2023-10-12 | 5,100.00 | 5,100.00 | 4,600.00 | 5,090.00 | 5,090.00 | 171 |
| 2023-10-11 | 4,900.00 | 5,090.00 | 4,570.00 | 5,000.00 | 5,000.00 | 400 |
| 2023-10-10 | 5,370.00 | 5,370.00 | 5,000.00 | 5,370.00 | 5,370.00 | 21 |
| 2023-10-06 | 5,400.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 52 |
| 2023-10-05 | 5,200.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 35 |
| 2023-10-04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-09-27 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1 |
| 2023-09-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-09-25 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1 |
| 2023-09-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2023-09-21 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 7 |
| 2023-09-20 | 5,200.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 41 |
| 2023-09-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-09-18 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-09-15 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 12 |
| 2023-09-14 | 5,100.00 | 5,100.00 | 5,090.00 | 5,090.00 | 5,090.00 | 11 |
| 2023-09-13 | 5,000.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 11 |
| 2023-09-12 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 16 |
| 2023-09-11 | 5,400.00 | 5,400.00 | 4,700.00 | 5,100.00 | 5,100.00 | 73 |
| 2023-09-08 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 282 |
| 2023-09-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2023-09-06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2023-09-05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 6 |
| 2023-09-04 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2023-09-01 | 5,330.00 | 5,330.00 | 4,900.00 | 5,270.00 | 5,270.00 | 21 |
| 2023-08-31 | 5,400.00 | 5,400.00 | 4,905.00 | 5,350.00 | 5,350.00 | 67 |
| 2023-08-30 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1 |
| 2023-08-29 | 4,790.00 | 5,200.00 | 4,790.00 | 5,180.00 | 5,180.00 | 90 |
| 2023-08-28 | 5,150.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | 262 |
| 2023-08-25 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 863 |
| 2023-08-24 | 4,400.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 34 |
| 2023-08-23 | 4,290.00 | 4,290.00 | 4,200.00 | 4,280.00 | 4,280.00 | 92 |
| 2023-08-22 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 11 |
| 2023-08-21 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 31 |
| 2023-08-18 | 4,390.00 | 4,400.00 | 4,390.00 | 4,400.00 | 4,400.00 | 2 |
| 2023-08-17 | 4,500.00 | 4,500.00 | 4,200.00 | 4,250.00 | 4,250.00 | 63 |
| 2023-08-16 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 206 |
| 2023-08-14 | 4,500.00 | 4,500.00 | 4,295.00 | 4,300.00 | 4,300.00 | 215 |
| 2023-08-11 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 3 |
| 2023-08-10 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 60 |
| 2023-08-09 | 4,480.00 | 4,480.00 | 4,200.00 | 4,200.00 | 4,200.00 | 549 |
| 2023-08-08 | 5,200.00 | 5,200.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2,501 |
| 2023-08-07 | 5,390.00 | 5,390.00 | 5,000.00 | 5,000.00 | 5,000.00 | 25 |
| 2023-08-04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10 |
| 2023-08-03 | 5,100.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 42 |
| 2023-08-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 20 |
| 2023-08-01 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0 |
| 2023-07-31 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1 |
| 2023-07-28 | 4,700.00 | 4,955.00 | 4,700.00 | 4,785.00 | 4,785.00 | 221 |
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.