236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 9,100.00 | 9,100.00 | 8,810.00 | 9,000.00 | 9,000.00 | 428 |
| 2022-08-05 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3 |
| 2022-08-04 | 9,170.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 945 |
| 2022-08-03 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 3 |
| 2022-08-02 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 2 |
| 2022-08-01 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 2 |
| 2022-07-29 | 9,000.00 | 9,000.00 | 8,990.00 | 9,000.00 | 9,000.00 | 277 |
| 2022-07-28 | 8,990.00 | 8,990.00 | 8,900.00 | 8,990.00 | 8,990.00 | 104 |
| 2022-07-27 | 9,200.00 | 9,290.00 | 8,950.00 | 8,990.00 | 8,990.00 | 54 |
| 2022-07-26 | 9,200.00 | 9,200.00 | 8,990.00 | 8,990.00 | 8,990.00 | 109 |
| 2022-07-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-07-22 | 9,200.00 | 9,200.00 | 8,990.00 | 9,000.00 | 9,000.00 | 72 |
| 2022-07-21 | 9,390.00 | 9,390.00 | 9,000.00 | 9,000.00 | 9,000.00 | 214 |
| 2022-07-20 | 9,290.00 | 9,290.00 | 8,900.00 | 9,000.00 | 9,000.00 | 237 |
| 2022-07-19 | 9,470.00 | 9,470.00 | 8,990.00 | 9,000.00 | 9,000.00 | 907 |
| 2022-07-18 | 9,800.00 | 9,800.00 | 9,070.00 | 9,480.00 | 9,480.00 | 85 |
| 2022-07-15 | 9,500.00 | 9,500.00 | 9,440.00 | 9,440.00 | 9,440.00 | 15 |
| 2022-07-14 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 106 |
| 2022-07-13 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 14 |
| 2022-07-12 | 9,490.00 | 9,490.00 | 9,480.00 | 9,490.00 | 9,490.00 | 34 |
| 2022-07-11 | 9,400.00 | 9,500.00 | 9,400.00 | 9,490.00 | 9,490.00 | 238 |
| 2022-07-08 | 9,390.00 | 9,400.00 | 9,390.00 | 9,400.00 | 9,400.00 | 150 |
| 2022-07-07 | 9,330.00 | 9,390.00 | 9,310.00 | 9,350.00 | 9,350.00 | 167 |
| 2022-07-06 | 9,090.00 | 9,390.00 | 9,020.00 | 9,340.00 | 9,340.00 | 483 |
| 2022-07-05 | 9,000.00 | 9,400.00 | 9,000.00 | 9,170.00 | 9,170.00 | 1,604 |
| 2022-07-04 | 9,200.00 | 9,400.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1,358 |
| 2022-07-01 | 9,050.00 | 9,140.00 | 9,000.00 | 9,110.00 | 9,110.00 | 412 |
| 2022-06-30 | 9,010.00 | 9,400.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1,233 |
| 2022-06-29 | 9,200.00 | 9,600.00 | 8,860.00 | 9,190.00 | 9,190.00 | 1,795 |
| 2022-06-28 | 9,010.00 | 9,120.00 | 8,850.00 | 9,060.00 | 9,060.00 | 985 |
| 2022-06-27 | 9,600.00 | 9,600.00 | 9,010.00 | 9,290.00 | 9,290.00 | 1,581 |
| 2022-06-24 | 10,000.00 | 10,000.00 | 9,010.00 | 9,350.00 | 9,350.00 | 2,623 |
| 2022-06-23 | 9,990.00 | 10,000.00 | 9,950.00 | 9,990.00 | 9,990.00 | 414 |
| 2022-06-22 | 9,600.00 | 10,000.00 | 9,600.00 | 9,990.00 | 9,990.00 | 1,462 |
| 2022-06-21 | 9,950.00 | 9,970.00 | 9,600.00 | 9,970.00 | 9,970.00 | 350 |
| 2022-06-20 | 10,500.00 | 10,850.00 | 9,550.00 | 9,940.00 | 9,940.00 | 563 |
| 2022-06-17 | 8,810.00 | 9,600.00 | 8,810.00 | 9,450.00 | 9,450.00 | 1,205 |
| 2022-06-16 | 8,900.00 | 9,140.00 | 8,860.00 | 9,100.00 | 9,100.00 | 1,237 |
| 2022-06-15 | 7,900.00 | 8,890.00 | 7,700.00 | 8,800.00 | 8,800.00 | 2,587 |
| 2022-06-14 | 8,980.00 | 8,980.00 | 7,450.00 | 7,800.00 | 7,800.00 | 3,013 |
| 2022-06-13 | 9,400.00 | 9,400.00 | 8,200.00 | 8,700.00 | 8,700.00 | 881 |
| 2022-06-10 | 8,940.00 | 9,300.00 | 8,940.00 | 9,300.00 | 9,300.00 | 421 |
| 2022-06-09 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 717 |
| 2022-06-08 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2,502 |
| 2022-06-07 | 9,050.00 | 9,300.00 | 8,550.00 | 9,000.00 | 9,000.00 | 3,811 |
| 2022-06-03 | 9,200.00 | 9,600.00 | 9,190.00 | 9,590.00 | 9,590.00 | 1,016 |
| 2022-06-02 | 10,000.00 | 10,000.00 | 9,050.00 | 9,500.00 | 9,500.00 | 3,183 |
| 2022-05-31 | 9,400.00 | 9,950.00 | 9,400.00 | 9,950.00 | 9,950.00 | 359 |
| 2022-05-30 | 9,790.00 | 10,000.00 | 9,010.00 | 9,950.00 | 9,950.00 | 831 |
| 2022-05-27 | 9,200.00 | 9,890.00 | 9,000.00 | 9,770.00 | 9,770.00 | 679 |
| 2022-05-26 | 9,400.00 | 11,000.00 | 9,200.00 | 9,790.00 | 9,790.00 | 375 |
| 2022-05-25 | 8,340.00 | 9,800.00 | 8,330.00 | 9,600.00 | 9,600.00 | 1,402 |
| 2022-05-24 | 8,800.00 | 9,900.00 | 8,050.00 | 9,790.00 | 9,790.00 | 4,571 |
| 2022-05-23 | 8,500.00 | 8,790.00 | 8,500.00 | 8,690.00 | 8,690.00 | 93 |
| 2022-05-20 | 8,200.00 | 8,790.00 | 8,000.00 | 8,790.00 | 8,790.00 | 800 |
| 2022-05-19 | 8,190.00 | 8,600.00 | 8,010.00 | 8,400.00 | 8,400.00 | 1,125 |
| 2022-05-18 | 9,100.00 | 9,100.00 | 8,150.00 | 8,200.00 | 8,200.00 | 2,622 |
| 2022-05-17 | 9,100.00 | 9,100.00 | 9,010.00 | 9,100.00 | 9,100.00 | 85 |
| 2022-05-16 | 9,000.00 | 9,290.00 | 8,810.00 | 9,280.00 | 9,280.00 | 325 |
| 2022-05-13 | 9,300.00 | 9,300.00 | 8,500.00 | 8,990.00 | 8,990.00 | 717 |
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.