236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5,100.00 | 5,200.00 | 4,310.00 | 4,310.00 | 4,310.00 | 377 |
| 2023-07-26 | 5,090.00 | 5,090.00 | 5,050.00 | 5,050.00 | 5,050.00 | 24 |
| 2023-07-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11 |
| 2023-07-24 | 4,880.00 | 5,000.00 | 4,880.00 | 5,000.00 | 5,000.00 | 601 |
| 2023-07-21 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 1 |
| 2023-07-20 | 4,895.00 | 4,895.00 | 4,605.00 | 4,895.00 | 4,895.00 | 114 |
| 2023-07-19 | 4,895.00 | 4,895.00 | 4,600.00 | 4,895.00 | 4,895.00 | 3 |
| 2023-07-18 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 13 |
| 2023-07-17 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 19 |
| 2023-07-14 | 4,600.00 | 4,700.00 | 4,165.00 | 4,700.00 | 4,700.00 | 2,957 |
| 2023-07-13 | 4,900.00 | 4,900.00 | 4,500.00 | 4,895.00 | 4,895.00 | 453 |
| 2023-07-12 | 4,900.00 | 4,900.00 | 4,700.00 | 4,895.00 | 4,895.00 | 374 |
| 2023-07-11 | 5,090.00 | 5,090.00 | 4,500.00 | 4,895.00 | 4,895.00 | 493 |
| 2023-07-10 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 7 |
| 2023-07-07 | 4,995.00 | 4,995.00 | 4,900.00 | 4,995.00 | 4,995.00 | 389 |
| 2023-07-06 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 51 |
| 2023-07-05 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 16 |
| 2023-07-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11 |
| 2023-07-03 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,250 |
| 2023-06-30 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 21 |
| 2023-06-29 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 1 |
| 2023-06-28 | 5,200.00 | 5,200.00 | 4,930.00 | 4,930.00 | 4,930.00 | 1,574 |
| 2023-06-27 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 4,940.00 | 201 |
| 2023-06-26 | 5,200.00 | 5,200.00 | 4,950.00 | 4,950.00 | 4,950.00 | 83 |
| 2023-06-23 | 5,080.00 | 5,080.00 | 4,905.00 | 4,990.00 | 4,990.00 | 676 |
| 2023-06-22 | 5,010.00 | 5,600.00 | 5,000.00 | 5,000.00 | 5,000.00 | 563 |
| 2023-06-21 | 5,200.00 | 5,540.00 | 5,000.00 | 5,540.00 | 5,540.00 | 759 |
| 2023-06-20 | 5,000.00 | 5,590.00 | 5,000.00 | 5,590.00 | 5,590.00 | 1,644 |
| 2023-06-19 | 5,450.00 | 5,490.00 | 5,050.00 | 5,300.00 | 5,300.00 | 4,098 |
| 2023-06-16 | 5,400.00 | 5,600.00 | 5,300.00 | 5,470.00 | 5,470.00 | 4,416 |
| 2023-06-15 | 5,570.00 | 5,800.00 | 5,300.00 | 5,790.00 | 5,790.00 | 635 |
| 2023-06-14 | 5,800.00 | 5,800.00 | 5,260.00 | 5,790.00 | 5,790.00 | 512 |
| 2023-06-13 | 5,800.00 | 6,000.00 | 5,600.00 | 5,790.00 | 5,790.00 | 724 |
| 2023-06-12 | 5,800.00 | 5,990.00 | 5,600.00 | 5,600.00 | 5,600.00 | 284 |
| 2023-06-09 | 5,600.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,690.00 | 157 |
| 2023-06-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-06-07 | 6,000.00 | 6,000.00 | 5,360.00 | 5,600.00 | 5,600.00 | 2,397 |
| 2023-06-05 | 6,000.00 | 6,000.00 | 5,220.00 | 5,950.00 | 5,950.00 | 1,123 |
| 2023-06-02 | 5,990.00 | 5,990.00 | 5,600.00 | 5,940.00 | 5,940.00 | 45 |
| 2023-06-01 | 5,400.00 | 5,990.00 | 5,400.00 | 5,990.00 | 5,990.00 | 116 |
| 2023-05-31 | 5,390.00 | 5,980.00 | 5,300.00 | 5,980.00 | 5,980.00 | 449 |
| 2023-05-30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2023-05-26 | 5,390.00 | 5,390.00 | 5,150.00 | 5,390.00 | 5,390.00 | 402 |
| 2023-05-25 | 5,390.00 | 5,390.00 | 5,370.00 | 5,370.00 | 5,370.00 | 39 |
| 2023-05-24 | 5,390.00 | 5,390.00 | 5,370.00 | 5,370.00 | 5,370.00 | 11 |
| 2023-05-23 | 5,500.00 | 5,500.00 | 5,200.00 | 5,290.00 | 5,290.00 | 33 |
| 2023-05-22 | 5,550.00 | 5,550.00 | 5,060.00 | 5,290.00 | 5,290.00 | 1,471 |
| 2023-05-19 | 6,200.00 | 6,200.00 | 5,250.00 | 5,530.00 | 5,530.00 | 543 |
| 2023-05-18 | 6,600.00 | 6,600.00 | 5,610.00 | 5,800.00 | 5,800.00 | 1,092 |
| 2023-05-17 | 6,600.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 422 |
| 2023-05-16 | 6,600.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,400.00 | 743 |
| 2023-05-15 | 6,790.00 | 6,790.00 | 6,200.00 | 6,590.00 | 6,590.00 | 816 |
| 2023-05-12 | 6,800.00 | 6,800.00 | 6,450.00 | 6,500.00 | 6,500.00 | 435 |
| 2023-05-11 | 7,000.00 | 7,000.00 | 6,000.00 | 6,600.00 | 6,600.00 | 488 |
| 2023-05-10 | 7,000.00 | 7,000.00 | 6,970.00 | 6,970.00 | 6,970.00 | 411 |
| 2023-05-09 | 6,980.00 | 6,980.00 | 6,920.00 | 6,920.00 | 6,920.00 | 440 |
| 2023-05-08 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 444 |
| 2023-05-04 | 6,990.00 | 6,990.00 | 6,980.00 | 6,980.00 | 6,980.00 | 27 |
| 2023-05-03 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 298 |
| 2023-05-02 | 6,590.00 | 6,790.00 | 6,000.00 | 6,570.00 | 6,570.00 | 161 |
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.