236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5,990.00 | 5,990.00 | 5,150.00 | 5,580.00 | 5,580.00 | 1,270 |
| 2022-11-04 | 5,800.00 | 6,380.00 | 5,600.00 | 5,790.00 | 5,790.00 | 176 |
| 2022-11-03 | 6,200.00 | 6,390.00 | 5,500.00 | 5,560.00 | 5,560.00 | 284 |
| 2022-11-02 | 6,330.00 | 6,390.00 | 6,000.00 | 6,390.00 | 6,390.00 | 140 |
| 2022-11-01 | 6,390.00 | 6,390.00 | 5,800.00 | 6,330.00 | 6,330.00 | 403 |
| 2022-10-31 | 6,400.00 | 6,400.00 | 6,200.00 | 6,290.00 | 6,290.00 | 71 |
| 2022-10-28 | 6,000.00 | 6,330.00 | 5,600.00 | 6,330.00 | 6,330.00 | 452 |
| 2022-10-27 | 5,700.00 | 6,370.00 | 5,400.00 | 5,980.00 | 5,980.00 | 416 |
| 2022-10-26 | 6,180.00 | 6,180.00 | 5,600.00 | 5,800.00 | 5,800.00 | 177 |
| 2022-10-25 | 6,000.00 | 6,190.00 | 5,430.00 | 5,710.00 | 5,710.00 | 2,178 |
| 2022-10-24 | 6,400.00 | 6,400.00 | 5,800.00 | 6,380.00 | 6,380.00 | 391 |
| 2022-10-21 | 5,770.00 | 6,400.00 | 5,770.00 | 6,350.00 | 6,350.00 | 696 |
| 2022-10-20 | 5,800.00 | 5,800.00 | 5,370.00 | 5,790.00 | 5,790.00 | 943 |
| 2022-10-19 | 6,790.00 | 6,790.00 | 5,610.00 | 6,120.00 | 6,120.00 | 3,897 |
| 2022-10-18 | 6,790.00 | 6,800.00 | 6,430.00 | 6,600.00 | 6,600.00 | 131 |
| 2022-10-17 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5 |
| 2022-10-14 | 6,560.00 | 6,810.00 | 6,500.00 | 6,790.00 | 6,790.00 | 185 |
| 2022-10-13 | 6,190.00 | 6,570.00 | 5,840.00 | 6,570.00 | 6,570.00 | 326 |
| 2022-10-12 | 6,380.00 | 6,600.00 | 5,520.00 | 6,590.00 | 6,590.00 | 1,153 |
| 2022-10-11 | 6,600.00 | 6,600.00 | 5,550.00 | 6,390.00 | 6,390.00 | 1,366 |
| 2022-10-07 | 6,600.00 | 6,940.00 | 6,150.00 | 6,400.00 | 6,400.00 | 2,773 |
| 2022-10-06 | 7,160.00 | 7,170.00 | 6,150.00 | 6,420.00 | 6,420.00 | 3,532 |
| 2022-10-05 | 7,600.00 | 7,600.00 | 6,800.00 | 7,190.00 | 7,190.00 | 330 |
| 2022-10-04 | 7,300.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 292 |
| 2022-09-30 | 7,380.00 | 7,380.00 | 7,290.00 | 7,300.00 | 7,300.00 | 95 |
| 2022-09-29 | 7,340.00 | 7,340.00 | 7,300.00 | 7,340.00 | 7,340.00 | 411 |
| 2022-09-28 | 7,360.00 | 7,360.00 | 7,190.00 | 7,330.00 | 7,330.00 | 346 |
| 2022-09-27 | 7,380.00 | 7,380.00 | 7,280.00 | 7,290.00 | 7,290.00 | 177 |
| 2022-09-26 | 7,000.00 | 7,380.00 | 7,000.00 | 7,250.00 | 7,250.00 | 411 |
| 2022-09-23 | 7,600.00 | 7,600.00 | 6,450.00 | 7,050.00 | 7,050.00 | 3,090 |
| 2022-09-22 | 8,190.00 | 8,190.00 | 7,250.00 | 7,410.00 | 7,410.00 | 1,502 |
| 2022-09-21 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 115 |
| 2022-09-20 | 8,200.00 | 8,390.00 | 8,000.00 | 8,000.00 | 8,000.00 | 413 |
| 2022-09-19 | 8,150.00 | 8,150.00 | 7,800.00 | 8,150.00 | 8,150.00 | 303 |
| 2022-09-16 | 8,000.00 | 8,400.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1,137 |
| 2022-09-15 | 8,400.00 | 8,600.00 | 7,200.00 | 7,980.00 | 7,980.00 | 655 |
| 2022-09-14 | 8,200.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 82 |
| 2022-09-13 | 6,990.00 | 8,000.00 | 6,990.00 | 8,000.00 | 8,000.00 | 651 |
| 2022-09-08 | 7,990.00 | 8,190.00 | 6,710.00 | 6,990.00 | 6,990.00 | 12,088 |
| 2022-09-07 | 7,400.00 | 7,930.00 | 7,400.00 | 7,890.00 | 7,890.00 | 781 |
| 2022-09-06 | 8,190.00 | 8,190.00 | 6,900.00 | 6,900.00 | 6,900.00 | 564 |
| 2022-09-05 | 8,080.00 | 8,100.00 | 8,080.00 | 8,090.00 | 8,090.00 | 197 |
| 2022-09-02 | 8,600.00 | 8,600.00 | 8,000.00 | 8,030.00 | 8,030.00 | 2,331 |
| 2022-09-01 | 8,480.00 | 8,480.00 | 8,000.00 | 8,480.00 | 8,480.00 | 1,236 |
| 2022-08-31 | 8,600.00 | 8,600.00 | 8,000.00 | 8,480.00 | 8,480.00 | 822 |
| 2022-08-30 | 8,140.00 | 8,990.00 | 8,000.00 | 8,500.00 | 8,500.00 | 537 |
| 2022-08-29 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 3 |
| 2022-08-26 | 8,150.00 | 8,150.00 | 8,000.00 | 8,090.00 | 8,090.00 | 265 |
| 2022-08-25 | 8,400.00 | 8,400.00 | 8,000.00 | 8,170.00 | 8,170.00 | 366 |
| 2022-08-24 | 8,200.00 | 8,600.00 | 8,000.00 | 8,370.00 | 8,370.00 | 908 |
| 2022-08-23 | 8,290.00 | 8,290.00 | 8,000.00 | 8,190.00 | 8,190.00 | 968 |
| 2022-08-22 | 8,330.00 | 8,330.00 | 8,000.00 | 8,290.00 | 8,290.00 | 701 |
| 2022-08-19 | 8,330.00 | 8,330.00 | 8,020.00 | 8,190.00 | 8,190.00 | 498 |
| 2022-08-18 | 8,330.00 | 8,330.00 | 8,010.00 | 8,220.00 | 8,220.00 | 926 |
| 2022-08-17 | 8,330.00 | 8,330.00 | 8,000.00 | 8,010.00 | 8,010.00 | 506 |
| 2022-08-16 | 8,000.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 675 |
| 2022-08-12 | 8,200.00 | 8,290.00 | 8,000.00 | 8,080.00 | 8,080.00 | 198 |
| 2022-08-11 | 9,000.00 | 9,080.00 | 8,000.00 | 8,140.00 | 8,140.00 | 4,467 |
| 2022-08-10 | 9,400.00 | 10,000.00 | 9,000.00 | 9,080.00 | 9,080.00 | 478 |
| 2022-08-09 | 9,200.00 | 9,200.00 | 7,850.00 | 9,000.00 | 9,000.00 | 489 |
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.