236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 8,830.00 | 8,830.00 | 8,270.00 | 8,800.00 | 8,800.00 | 222 |
| 2022-02-10 | 8,800.00 | 8,930.00 | 8,600.00 | 8,830.00 | 8,830.00 | 238 |
| 2022-02-09 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0 |
| 2022-02-08 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0 |
| 2022-02-07 | 8,980.00 | 9,000.00 | 8,600.00 | 8,960.00 | 8,960.00 | 192 |
| 2022-02-04 | 8,980.00 | 8,980.00 | 8,610.00 | 8,950.00 | 8,950.00 | 1,382 |
| 2022-02-03 | 8,800.00 | 8,800.00 | 8,700.00 | 8,770.00 | 8,770.00 | 128 |
| 2022-01-28 | 8,490.00 | 8,980.00 | 8,400.00 | 8,640.00 | 8,640.00 | 432 |
| 2022-01-27 | 8,800.00 | 8,800.00 | 8,050.00 | 8,550.00 | 8,550.00 | 2,584 |
| 2022-01-26 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0 |
| 2022-01-25 | 7,800.00 | 9,000.00 | 7,800.00 | 8,570.00 | 8,570.00 | 634 |
| 2022-01-24 | 8,600.00 | 8,600.00 | 8,000.00 | 8,170.00 | 8,170.00 | 806 |
| 2022-01-21 | 8,140.00 | 8,140.00 | 8,120.00 | 8,140.00 | 8,140.00 | 198 |
| 2022-01-20 | 8,000.00 | 8,980.00 | 8,000.00 | 8,150.00 | 8,150.00 | 1,393 |
| 2022-01-19 | 8,410.00 | 8,410.00 | 7,800.00 | 8,000.00 | 8,000.00 | 310 |
| 2022-01-18 | 9,000.00 | 9,000.00 | 7,590.00 | 8,000.00 | 8,000.00 | 8,180 |
| 2022-01-17 | 8,990.00 | 8,990.00 | 8,100.00 | 8,910.00 | 8,910.00 | 1,415 |
| 2022-01-14 | 8,800.00 | 8,980.00 | 8,500.00 | 8,840.00 | 8,840.00 | 1,253 |
| 2022-01-13 | 8,610.00 | 8,800.00 | 8,500.00 | 8,770.00 | 8,770.00 | 1,278 |
| 2022-01-12 | 9,200.00 | 9,310.00 | 8,670.00 | 8,670.00 | 8,670.00 | 2,332 |
| 2022-01-11 | 9,260.00 | 9,490.00 | 8,800.00 | 9,030.00 | 9,030.00 | 6,175 |
| 2022-01-10 | 7,600.00 | 8,910.00 | 7,600.00 | 8,910.00 | 8,910.00 | 6,965 |
| 2022-01-07 | 7,590.00 | 7,760.00 | 7,200.00 | 7,750.00 | 7,750.00 | 2,363 |
| 2022-01-06 | 7,590.00 | 7,590.00 | 7,480.00 | 7,580.00 | 7,580.00 | 4,729 |
| 2022-01-05 | 7,550.00 | 7,550.00 | 7,400.00 | 7,400.00 | 7,400.00 | 535 |
| 2022-01-04 | 7,400.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 866 |
| 2021-12-30 | 6,800.00 | 7,000.00 | 6,730.00 | 7,000.00 | 7,000.00 | 2,155 |
| 2021-12-29 | 6,200.00 | 6,790.00 | 6,200.00 | 6,760.00 | 6,760.00 | 1,805 |
| 2021-12-28 | 6,200.00 | 6,800.00 | 5,600.00 | 6,000.00 | 6,000.00 | 9,395 |
| 2021-12-27 | 5,700.00 | 6,550.00 | 5,700.00 | 6,090.00 | 6,090.00 | 4,195 |
| 2021-12-24 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 5,700.00 | 1,003 |
| 2021-12-23 | 5,800.00 | 6,000.00 | 5,500.00 | 5,750.00 | 5,750.00 | 1,475 |
| 2021-12-22 | 5,800.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 1,858 |
| 2021-12-21 | 5,800.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,800.00 | 2,537 |
| 2021-12-20 | 5,500.00 | 6,000.00 | 5,400.00 | 5,800.00 | 5,800.00 | 3,473 |
| 2021-12-17 | 6,390.00 | 6,390.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,503 |
| 2021-12-16 | 6,350.00 | 6,400.00 | 5,380.00 | 6,300.00 | 6,300.00 | 17,472 |
| 2021-12-15 | 6,900.00 | 6,900.00 | 6,060.00 | 6,320.00 | 6,320.00 | 2,966 |
| 2021-12-14 | 7,190.00 | 7,190.00 | 5,850.00 | 6,960.00 | 6,960.00 | 8,341 |
| 2021-12-13 | 7,290.00 | 7,290.00 | 6,810.00 | 6,810.00 | 6,810.00 | 251 |
| 2021-12-10 | 6,800.00 | 7,390.00 | 6,400.00 | 7,300.00 | 7,300.00 | 6,282 |
| 2021-12-09 | 7,200.00 | 7,800.00 | 7,000.00 | 7,010.00 | 7,010.00 | 1,736 |
| 2021-12-08 | 6,400.00 | 7,190.00 | 6,400.00 | 7,090.00 | 7,090.00 | 3,192 |
| 2021-12-07 | 5,600.00 | 6,260.00 | 5,400.00 | 6,260.00 | 6,260.00 | 4,329 |
| 2021-12-06 | 5,390.00 | 5,450.00 | 5,390.00 | 5,450.00 | 5,450.00 | 2,361 |
| 2021-12-03 | 4,130.00 | 4,745.00 | 4,130.00 | 4,745.00 | 4,745.00 | 20,493 |
| 2021-12-02 | 4,195.00 | 4,195.00 | 4,000.00 | 4,130.00 | 4,130.00 | 8,681 |
| 2021-12-01 | 4,000.00 | 4,170.00 | 4,000.00 | 4,130.00 | 4,130.00 | 5,171 |
| 2021-11-30 | 4,000.00 | 4,200.00 | 4,000.00 | 4,015.00 | 4,015.00 | 11,447 |
| 2021-11-29 | 4,200.00 | 4,200.00 | 4,005.00 | 4,080.00 | 4,080.00 | 3,285 |
| 2021-11-26 | 4,480.00 | 4,480.00 | 4,020.00 | 4,055.00 | 4,055.00 | 2,020 |
| 2021-11-25 | 4,580.00 | 4,580.00 | 4,300.00 | 4,395.00 | 4,395.00 | 1,903 |
| 2021-11-24 | 4,695.00 | 4,700.00 | 4,400.00 | 4,495.00 | 4,495.00 | 3,142 |
| 2021-11-23 | 5,000.00 | 5,040.00 | 4,410.00 | 4,495.00 | 4,495.00 | 3,786 |
| 2021-11-22 | 4,700.00 | 4,970.00 | 4,400.00 | 4,970.00 | 4,970.00 | 2,588 |
| 2021-11-19 | 4,600.00 | 4,805.00 | 4,250.00 | 4,600.00 | 4,600.00 | 810 |
| 2021-11-18 | 4,500.00 | 4,665.00 | 4,350.00 | 4,400.00 | 4,400.00 | 4,098 |
| 2021-11-17 | 4,100.00 | 5,000.00 | 4,100.00 | 4,500.00 | 4,500.00 | 2,538 |
| 2021-11-16 | 4,200.00 | 4,600.00 | 4,000.00 | 4,395.00 | 4,395.00 | 6,520 |
| 2021-11-15 | 4,700.00 | 4,700.00 | 4,000.00 | 4,000.00 | 4,000.00 | 7,657 |
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.