236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,400.00 | 6,500.00 | 6,010.00 | 6,500.00 | 6,500.00 | 168 |
| 2023-04-27 | 5,790.00 | 6,240.00 | 5,450.00 | 6,240.00 | 6,240.00 | 401 |
| 2023-04-26 | 5,800.00 | 6,000.00 | 5,400.00 | 5,790.00 | 5,790.00 | 119 |
| 2023-04-25 | 4,950.00 | 5,600.00 | 4,950.00 | 5,600.00 | 5,600.00 | 525 |
| 2023-04-24 | 5,000.00 | 5,000.00 | 4,705.00 | 4,945.00 | 4,945.00 | 1,268 |
| 2023-04-21 | 5,390.00 | 5,390.00 | 4,660.00 | 4,670.00 | 4,670.00 | 1,807 |
| 2023-04-20 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1 |
| 2023-04-19 | 5,560.00 | 5,560.00 | 5,200.00 | 5,370.00 | 5,370.00 | 1,540 |
| 2023-04-18 | 5,670.00 | 5,900.00 | 5,220.00 | 5,380.00 | 5,380.00 | 910 |
| 2023-04-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 101 |
| 2023-04-14 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 296 |
| 2023-04-13 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 106 |
| 2023-04-12 | 5,800.00 | 6,000.00 | 5,600.00 | 5,920.00 | 5,920.00 | 85 |
| 2023-04-11 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 177 |
| 2023-04-10 | 5,590.00 | 5,900.00 | 4,905.00 | 5,800.00 | 5,800.00 | 1,592 |
| 2023-04-07 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 40 |
| 2023-04-06 | 6,000.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | 266 |
| 2023-04-05 | 6,000.00 | 6,000.00 | 5,700.00 | 5,970.00 | 5,970.00 | 982 |
| 2023-04-04 | 5,800.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,613 |
| 2023-04-03 | 5,500.00 | 6,000.00 | 5,470.00 | 5,800.00 | 5,800.00 | 2,908 |
| 2023-03-31 | 5,000.00 | 5,750.00 | 5,000.00 | 5,750.00 | 5,750.00 | 1,076 |
| 2023-03-30 | 4,900.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 3,292 |
| 2023-03-29 | 4,700.00 | 5,100.00 | 4,600.00 | 4,800.00 | 4,800.00 | 3,458 |
| 2023-03-28 | 4,695.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 1,832 |
| 2023-03-27 | 4,550.00 | 4,700.00 | 4,350.00 | 4,700.00 | 4,700.00 | 1,482 |
| 2023-03-24 | 4,695.00 | 4,905.00 | 4,330.00 | 4,595.00 | 4,595.00 | 709 |
| 2023-03-23 | 5,000.00 | 5,000.00 | 4,300.00 | 4,315.00 | 4,315.00 | 1,858 |
| 2023-03-22 | 5,000.00 | 5,000.00 | 4,320.00 | 4,985.00 | 4,985.00 | 628 |
| 2023-03-21 | 4,980.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 241 |
| 2023-03-20 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 4,980.00 | 23 |
| 2023-03-17 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 4,980.00 | 51 |
| 2023-03-16 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-03-15 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0 |
| 2023-03-14 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1 |
| 2023-03-13 | 5,000.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 30 |
| 2023-03-10 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 2 |
| 2023-03-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-03-08 | 5,000.00 | 5,000.00 | 4,975.00 | 4,975.00 | 4,975.00 | 33 |
| 2023-03-07 | 4,995.00 | 4,995.00 | 4,315.00 | 4,975.00 | 4,975.00 | 693 |
| 2023-03-06 | 5,300.00 | 5,300.00 | 5,030.00 | 5,030.00 | 5,030.00 | 64 |
| 2023-03-03 | 5,000.00 | 5,000.00 | 4,705.00 | 4,895.00 | 4,895.00 | 1,964 |
| 2023-03-02 | 5,200.00 | 5,200.00 | 4,600.00 | 5,090.00 | 5,090.00 | 1,416 |
| 2023-02-28 | 5,100.00 | 5,100.00 | 4,800.00 | 5,080.00 | 5,080.00 | 767 |
| 2023-02-27 | 5,190.00 | 5,190.00 | 4,900.00 | 5,040.00 | 5,040.00 | 889 |
| 2023-02-24 | 5,300.00 | 5,300.00 | 5,000.00 | 5,150.00 | 5,150.00 | 561 |
| 2023-02-23 | 5,400.00 | 5,400.00 | 5,000.00 | 5,090.00 | 5,090.00 | 370 |
| 2023-02-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4 |
| 2023-02-21 | 5,590.00 | 5,590.00 | 5,200.00 | 5,200.00 | 5,200.00 | 19 |
| 2023-02-20 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 13 |
| 2023-02-17 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 4 |
| 2023-02-16 | 5,400.00 | 5,590.00 | 5,300.00 | 5,380.00 | 5,380.00 | 23 |
| 2023-02-15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3 |
| 2023-02-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3 |
| 2023-02-13 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 6 |
| 2023-02-10 | 5,400.00 | 5,790.00 | 5,200.00 | 5,200.00 | 5,200.00 | 42 |
| 2023-02-09 | 5,400.00 | 5,400.00 | 5,180.00 | 5,180.00 | 5,180.00 | 76 |
| 2023-02-08 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 5,390.00 | 24 |
| 2023-02-07 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 3 |
| 2023-02-06 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 6 |
| 2023-02-03 | 5,400.00 | 5,400.00 | 5,190.00 | 5,190.00 | 5,190.00 | 49 |
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.