236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 9,010.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 543 |
| 2022-05-11 | 9,390.00 | 9,390.00 | 9,200.00 | 9,390.00 | 9,390.00 | 87 |
| 2022-05-10 | 9,480.00 | 9,480.00 | 9,390.00 | 9,390.00 | 9,390.00 | 23 |
| 2022-05-06 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | 196 |
| 2022-05-04 | 9,600.00 | 10,500.00 | 9,200.00 | 10,400.00 | 10,400.00 | 560 |
| 2022-05-03 | 9,800.00 | 9,800.00 | 9,780.00 | 9,790.00 | 9,790.00 | 31 |
| 2022-05-02 | 9,800.00 | 10,100.00 | 9,600.00 | 9,800.00 | 9,800.00 | 652 |
| 2022-04-29 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 403 |
| 2022-04-28 | 9,800.00 | 9,800.00 | 9,600.00 | 9,790.00 | 9,790.00 | 17 |
| 2022-04-27 | 9,600.00 | 9,940.00 | 9,410.00 | 9,760.00 | 9,760.00 | 653 |
| 2022-04-26 | 10,800.00 | 10,800.00 | 9,590.00 | 9,680.00 | 9,680.00 | 1,234 |
| 2022-04-25 | 9,030.00 | 11,350.00 | 9,030.00 | 9,600.00 | 9,600.00 | 99 |
| 2022-04-22 | 9,980.00 | 9,980.00 | 9,900.00 | 9,900.00 | 9,900.00 | 10 |
| 2022-04-21 | 10,850.00 | 10,850.00 | 9,750.00 | 9,900.00 | 9,900.00 | 36 |
| 2022-04-20 | 9,900.00 | 9,900.00 | 9,800.00 | 9,860.00 | 9,860.00 | 107 |
| 2022-04-19 | 9,550.00 | 10,950.00 | 9,540.00 | 9,900.00 | 9,900.00 | 211 |
| 2022-04-18 | 9,600.00 | 9,600.00 | 9,030.00 | 9,550.00 | 9,550.00 | 390 |
| 2022-04-15 | 9,660.00 | 9,660.00 | 9,400.00 | 9,400.00 | 9,400.00 | 107 |
| 2022-04-14 | 9,750.00 | 9,900.00 | 9,580.00 | 9,600.00 | 9,600.00 | 152 |
| 2022-04-13 | 10,000.00 | 10,500.00 | 9,400.00 | 9,750.00 | 9,750.00 | 109 |
| 2022-04-12 | 9,400.00 | 9,540.00 | 9,210.00 | 9,300.00 | 9,300.00 | 1,175 |
| 2022-04-11 | 9,200.00 | 10,400.00 | 9,200.00 | 9,350.00 | 9,350.00 | 743 |
| 2022-04-08 | 9,410.00 | 9,410.00 | 9,000.00 | 9,050.00 | 9,050.00 | 193 |
| 2022-04-07 | 9,340.00 | 9,340.00 | 8,610.00 | 9,020.00 | 9,020.00 | 232 |
| 2022-04-06 | 9,330.00 | 9,330.00 | 9,180.00 | 9,180.00 | 9,180.00 | 30 |
| 2022-04-05 | 9,340.00 | 9,340.00 | 9,280.00 | 9,280.00 | 9,280.00 | 7 |
| 2022-04-04 | 8,880.00 | 9,860.00 | 8,410.00 | 9,270.00 | 9,270.00 | 1,941 |
| 2022-04-01 | 8,860.00 | 8,860.00 | 8,000.00 | 8,580.00 | 8,580.00 | 1,027 |
| 2022-03-31 | 8,600.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 797 |
| 2022-03-30 | 8,790.00 | 8,790.00 | 7,600.00 | 8,000.00 | 8,000.00 | 4,823 |
| 2022-03-29 | 9,000.00 | 9,200.00 | 8,060.00 | 8,100.00 | 8,100.00 | 3,831 |
| 2022-03-28 | 9,280.00 | 9,280.00 | 9,000.00 | 9,060.00 | 9,060.00 | 239 |
| 2022-03-25 | 9,000.00 | 9,150.00 | 8,800.00 | 9,000.00 | 9,000.00 | 875 |
| 2022-03-24 | 9,380.00 | 9,800.00 | 9,000.00 | 9,130.00 | 9,130.00 | 1,935 |
| 2022-03-23 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 587 |
| 2022-03-22 | 9,200.00 | 9,320.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1,226 |
| 2022-03-21 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0 |
| 2022-03-18 | 9,470.00 | 9,470.00 | 9,460.00 | 9,470.00 | 9,470.00 | 152 |
| 2022-03-17 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2022-03-16 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2022-03-15 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2022-03-14 | 9,550.00 | 9,550.00 | 9,440.00 | 9,490.00 | 9,490.00 | 818 |
| 2022-03-11 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0 |
| 2022-03-10 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0 |
| 2022-03-08 | 9,270.00 | 9,270.00 | 9,000.00 | 9,110.00 | 9,110.00 | 313 |
| 2022-03-07 | 9,190.00 | 9,300.00 | 8,800.00 | 9,010.00 | 9,010.00 | 2,292 |
| 2022-03-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2022-03-03 | 9,470.00 | 9,550.00 | 9,020.00 | 9,400.00 | 9,400.00 | 657 |
| 2022-03-02 | 9,600.00 | 9,600.00 | 9,000.00 | 9,470.00 | 9,470.00 | 84 |
| 2022-02-28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2022-02-25 | 8,980.00 | 9,200.00 | 8,650.00 | 8,800.00 | 8,800.00 | 2,365 |
| 2022-02-24 | 8,970.00 | 10,000.00 | 8,800.00 | 8,940.00 | 8,940.00 | 3,447 |
| 2022-02-23 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0 |
| 2022-02-22 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0 |
| 2022-02-21 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0 |
| 2022-02-18 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 16 |
| 2022-02-17 | 8,940.00 | 9,200.00 | 8,910.00 | 8,940.00 | 8,940.00 | 1,128 |
| 2022-02-16 | 8,920.00 | 8,920.00 | 8,890.00 | 8,900.00 | 8,900.00 | 140 |
| 2022-02-15 | 8,970.00 | 8,970.00 | 8,600.00 | 8,920.00 | 8,920.00 | 453 |
| 2022-02-14 | 8,800.00 | 8,900.00 | 8,760.00 | 8,900.00 | 8,900.00 | 1,240 |
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.