236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 53 |
| 2023-02-01 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 15 |
| 2023-01-31 | 5,400.00 | 5,590.00 | 5,200.00 | 5,280.00 | 5,280.00 | 77 |
| 2023-01-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5 |
| 2023-01-27 | 5,380.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | 83 |
| 2023-01-26 | 5,250.00 | 5,250.00 | 5,220.00 | 5,220.00 | 5,220.00 | 15 |
| 2023-01-25 | 5,400.00 | 5,400.00 | 5,190.00 | 5,250.00 | 5,250.00 | 178 |
| 2023-01-20 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 3 |
| 2023-01-19 | 5,250.00 | 5,250.00 | 5,180.00 | 5,180.00 | 5,180.00 | 12 |
| 2023-01-18 | 5,250.00 | 5,250.00 | 5,180.00 | 5,190.00 | 5,190.00 | 61 |
| 2023-01-17 | 5,200.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | 57 |
| 2023-01-16 | 5,200.00 | 5,200.00 | 5,160.00 | 5,170.00 | 5,170.00 | 68 |
| 2023-01-13 | 5,400.00 | 5,400.00 | 4,995.00 | 5,140.00 | 5,140.00 | 271 |
| 2023-01-12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5 |
| 2023-01-11 | 5,380.00 | 5,380.00 | 4,900.00 | 5,200.00 | 5,200.00 | 303 |
| 2023-01-10 | 5,380.00 | 5,380.00 | 5,280.00 | 5,300.00 | 5,300.00 | 484 |
| 2023-01-09 | 5,390.00 | 5,390.00 | 4,770.00 | 5,240.00 | 5,240.00 | 643 |
| 2023-01-06 | 5,400.00 | 5,400.00 | 5,190.00 | 5,190.00 | 5,190.00 | 369 |
| 2023-01-05 | 5,190.00 | 5,590.00 | 5,160.00 | 5,200.00 | 5,200.00 | 482 |
| 2023-01-04 | 5,360.00 | 5,600.00 | 4,620.00 | 5,220.00 | 5,220.00 | 2,613 |
| 2023-01-03 | 6,200.00 | 6,200.00 | 5,270.00 | 5,270.00 | 5,270.00 | 2,057 |
| 2023-01-02 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6 |
| 2022-12-29 | 6,120.00 | 6,120.00 | 5,800.00 | 6,050.00 | 6,050.00 | 93 |
| 2022-12-28 | 6,040.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 82 |
| 2022-12-27 | 6,400.00 | 7,290.00 | 5,400.00 | 5,960.00 | 5,960.00 | 939 |
| 2022-12-26 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 3 |
| 2022-12-23 | 6,300.00 | 6,300.00 | 6,290.00 | 6,300.00 | 6,300.00 | 510 |
| 2022-12-22 | 6,190.00 | 6,200.00 | 6,190.00 | 6,200.00 | 6,200.00 | 83 |
| 2022-12-21 | 6,400.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 537 |
| 2022-12-20 | 6,800.00 | 6,800.00 | 5,970.00 | 6,380.00 | 6,380.00 | 947 |
| 2022-12-19 | 6,300.00 | 7,010.00 | 6,300.00 | 6,800.00 | 6,800.00 | 574 |
| 2022-12-16 | 6,000.00 | 6,600.00 | 5,990.00 | 6,390.00 | 6,390.00 | 1,084 |
| 2022-12-15 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 527 |
| 2022-12-14 | 5,790.00 | 5,790.00 | 5,400.00 | 5,620.00 | 5,620.00 | 899 |
| 2022-12-13 | 5,520.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 139 |
| 2022-12-12 | 5,600.00 | 5,600.00 | 5,400.00 | 5,520.00 | 5,520.00 | 282 |
| 2022-12-09 | 4,600.00 | 5,490.00 | 4,510.00 | 5,400.00 | 5,400.00 | 2,054 |
| 2022-12-08 | 4,600.00 | 4,800.00 | 4,510.00 | 4,800.00 | 4,800.00 | 1,216 |
| 2022-12-07 | 5,080.00 | 5,090.00 | 4,550.00 | 4,790.00 | 4,790.00 | 1,861 |
| 2022-12-06 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 5,080.00 | 20 |
| 2022-12-05 | 4,890.00 | 5,090.00 | 4,800.00 | 5,090.00 | 5,090.00 | 1,222 |
| 2022-12-02 | 5,000.00 | 5,380.00 | 4,770.00 | 4,770.00 | 4,770.00 | 3,236 |
| 2022-12-01 | 5,390.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 252 |
| 2022-11-30 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 424 |
| 2022-11-29 | 5,670.00 | 5,670.00 | 5,390.00 | 5,390.00 | 5,390.00 | 380 |
| 2022-11-28 | 5,600.00 | 5,780.00 | 5,360.00 | 5,690.00 | 5,690.00 | 2,252 |
| 2022-11-25 | 6,190.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | 81 |
| 2022-11-24 | 6,550.00 | 6,550.00 | 6,010.00 | 6,220.00 | 6,220.00 | 1,607 |
| 2022-11-23 | 6,390.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 620 |
| 2022-11-22 | 6,110.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 215 |
| 2022-11-21 | 6,390.00 | 6,390.00 | 6,000.00 | 6,090.00 | 6,090.00 | 120 |
| 2022-11-18 | 5,800.00 | 6,400.00 | 5,600.00 | 6,400.00 | 6,400.00 | 1,004 |
| 2022-11-17 | 5,940.00 | 5,940.00 | 5,400.00 | 5,740.00 | 5,740.00 | 2,092 |
| 2022-11-16 | 6,300.00 | 6,300.00 | 5,500.00 | 5,580.00 | 5,580.00 | 2,319 |
| 2022-11-15 | 6,380.00 | 6,380.00 | 6,320.00 | 6,330.00 | 6,330.00 | 33 |
| 2022-11-14 | 6,400.00 | 6,400.00 | 6,390.00 | 6,390.00 | 6,390.00 | 30 |
| 2022-11-11 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 48 |
| 2022-11-10 | 6,400.00 | 6,870.00 | 6,020.00 | 6,200.00 | 6,200.00 | 1,787 |
| 2022-11-09 | 5,800.00 | 6,540.00 | 5,800.00 | 6,200.00 | 6,200.00 | 3,535 |
| 2022-11-08 | 5,590.00 | 5,750.00 | 5,500.00 | 5,690.00 | 5,690.00 | 1,827 |
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.