CLOBOT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 17,994.54 | 18,127.13 | 17,625.18 | 18,060.84 | 18,060.84 | 257,285 |
| 2025-07-25 | 18,079.78 | 18,278.66 | 17,966.13 | 17,966.13 | 17,966.13 | 247,527 |
| 2025-07-24 | 18,610.14 | 18,638.55 | 18,041.89 | 18,041.89 | 18,041.89 | 358,210 |
| 2025-07-23 | 18,856.38 | 18,875.32 | 18,127.13 | 18,468.08 | 18,468.08 | 345,409 |
| 2025-07-22 | 19,367.81 | 19,367.81 | 18,534.38 | 18,780.62 | 18,780.62 | 598,285 |
| 2025-07-21 | 18,846.91 | 19,509.87 | 18,780.62 | 19,367.81 | 19,367.81 | 740,125 |
| 2025-07-18 | 18,988.97 | 19,036.33 | 18,600.67 | 18,657.50 | 18,657.50 | 373,730 |
| 2025-07-17 | 19,367.81 | 19,367.81 | 18,581.73 | 18,903.74 | 18,903.74 | 803,010 |
| 2025-07-16 | 18,591.20 | 18,875.32 | 18,401.78 | 18,666.97 | 18,666.97 | 517,578 |
| 2025-07-15 | 18,231.31 | 19,225.74 | 17,956.66 | 18,752.20 | 18,752.20 | 1,080,535 |
| 2025-07-14 | 18,600.67 | 18,648.03 | 18,108.19 | 18,146.07 | 18,146.07 | 403,430 |
| 2025-07-11 | 18,146.07 | 19,557.22 | 17,880.89 | 18,562.79 | 18,562.79 | 1,880,714 |
| 2025-07-10 | 18,335.49 | 18,401.78 | 18,004.01 | 18,060.84 | 18,060.84 | 313,571 |
| 2025-07-09 | 18,382.84 | 18,629.08 | 18,136.60 | 18,221.84 | 18,221.84 | 382,099 |
| 2025-07-08 | 18,505.96 | 18,515.43 | 17,928.24 | 18,278.66 | 18,278.66 | 318,319 |
| 2025-07-07 | 17,899.83 | 18,344.96 | 17,852.48 | 18,136.60 | 18,136.60 | 265,318 |
| 2025-07-04 | 18,562.79 | 18,837.44 | 17,871.42 | 18,013.48 | 18,013.48 | 489,933 |
| 2025-07-03 | 18,487.02 | 18,562.79 | 18,193.43 | 18,326.02 | 18,326.02 | 391,357 |
| 2025-07-02 | 19,083.68 | 19,083.68 | 18,174.48 | 18,335.49 | 18,335.49 | 685,574 |
| 2025-07-01 | 20,030.76 | 20,078.12 | 19,036.33 | 19,131.04 | 19,131.04 | 772,564 |
| 2025-06-30 | 19,793.99 | 20,267.53 | 19,178.39 | 19,462.52 | 19,462.52 | 832,777 |
| 2025-06-27 | 19,273.10 | 20,125.47 | 18,666.97 | 19,036.33 | 19,036.33 | 1,672,674 |
| 2025-06-26 | 20,599.01 | 21,261.97 | 18,155.54 | 18,856.38 | 18,856.38 | 3,383,933 |
| 2025-06-25 | 20,125.47 | 20,267.53 | 19,225.74 | 19,273.10 | 19,273.10 | 1,640,492 |
| 2025-06-24 | 20,551.66 | 22,398.47 | 19,746.64 | 20,456.95 | 20,456.95 | 8,339,372 |
| 2025-06-23 | 16,611.80 | 19,793.99 | 16,488.68 | 18,392.31 | 18,392.31 | 6,046,049 |
| 2025-06-20 | 16,375.03 | 17,236.87 | 16,375.03 | 16,791.75 | 16,791.75 | 1,119,454 |
| 2025-06-19 | 16,564.45 | 16,914.87 | 16,384.50 | 16,431.86 | 16,431.86 | 516,562 |
| 2025-06-18 | 16,384.50 | 16,545.51 | 16,337.15 | 16,422.39 | 16,422.39 | 270,671 |
| 2025-06-17 | 16,592.86 | 17,028.52 | 16,119.32 | 16,668.63 | 16,668.63 | 736,301 |
| 2025-06-16 | 16,043.55 | 16,517.09 | 15,892.02 | 16,517.09 | 16,517.09 | 422,157 |
| 2025-06-13 | 17,227.40 | 17,322.11 | 16,517.09 | 16,517.09 | 16,517.09 | 522,613 |
| 2025-06-12 | 16,914.87 | 17,037.99 | 16,687.57 | 16,763.33 | 16,763.33 | 386,278 |
| 2025-06-11 | 17,075.87 | 17,075.87 | 16,858.04 | 16,943.28 | 16,943.28 | 311,071 |
| 2025-06-10 | 17,236.87 | 17,378.94 | 16,990.63 | 16,990.63 | 16,990.63 | 380,243 |
| 2025-06-09 | 17,236.87 | 17,265.29 | 16,858.04 | 17,208.46 | 17,208.46 | 437,940 |
| 2025-06-05 | 17,284.23 | 17,284.23 | 16,971.69 | 17,142.17 | 17,142.17 | 384,080 |
| 2025-06-04 | 17,151.64 | 17,350.52 | 16,971.69 | 17,217.93 | 17,217.93 | 549,764 |
| 2025-06-02 | 16,403.44 | 16,621.27 | 16,185.61 | 16,602.33 | 16,602.33 | 261,782 |
| 2025-05-30 | 16,839.10 | 17,000.10 | 16,289.79 | 16,365.56 | 16,365.56 | 458,449 |
| 2025-05-29 | 17,161.11 | 17,255.82 | 16,839.10 | 16,839.10 | 16,839.10 | 336,611 |
| 2025-05-28 | 17,236.87 | 17,378.94 | 16,668.63 | 16,772.81 | 16,772.81 | 564,807 |
| 2025-05-27 | 17,511.53 | 17,634.65 | 16,971.69 | 17,075.87 | 17,075.87 | 480,357 |
| 2025-05-26 | 17,104.28 | 17,691.47 | 17,009.58 | 17,341.05 | 17,341.05 | 478,481 |
| 2025-05-23 | 17,843.01 | 17,843.01 | 17,388.41 | 17,407.35 | 17,407.35 | 369,004 |
| 2025-05-22 | 17,975.60 | 18,089.25 | 17,464.17 | 17,606.24 | 17,606.24 | 551,610 |
| 2025-05-21 | 18,638.55 | 18,742.73 | 18,259.72 | 18,316.55 | 18,316.55 | 494,299 |
| 2025-05-20 | 18,846.91 | 19,225.74 | 18,382.84 | 18,619.61 | 18,619.61 | 883,750 |
| 2025-05-19 | 19,225.74 | 19,225.74 | 18,240.78 | 18,638.55 | 18,638.55 | 907,104 |
| 2025-05-16 | 19,131.04 | 20,362.24 | 18,988.97 | 19,273.10 | 19,273.10 | 2,719,319 |
| 2025-05-15 | 19,793.99 | 20,362.24 | 18,335.49 | 19,083.68 | 19,083.68 | 2,667,874 |
| 2025-05-14 | 18,212.37 | 18,941.62 | 18,013.48 | 18,913.21 | 18,913.21 | 2,370,500 |
| 2025-05-13 | 17,303.17 | 18,988.97 | 17,284.23 | 17,899.83 | 17,899.83 | 4,000,245 |
| 2025-05-12 | 17,255.82 | 17,331.58 | 16,895.93 | 17,000.10 | 17,000.10 | 393,675 |
| 2025-05-09 | 17,918.77 | 17,928.24 | 17,161.11 | 17,180.05 | 17,180.05 | 446,061 |
| 2025-05-08 | 17,871.42 | 18,288.13 | 17,568.35 | 17,710.42 | 17,710.42 | 1,240,854 |
| 2025-05-07 | 17,454.70 | 17,663.06 | 17,161.11 | 17,435.76 | 17,435.76 | 516,349 |
| 2025-05-02 | 16,876.98 | 17,492.59 | 16,649.68 | 17,492.59 | 17,492.59 | 385,021 |
| 2025-04-30 | 17,539.94 | 17,568.35 | 16,715.98 | 16,933.81 | 16,933.81 | 529,634 |
| 2025-04-29 | 17,492.59 | 17,757.77 | 17,075.87 | 17,625.18 | 17,625.18 | 428,559 |
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.