CLOBOT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 18,354.43 | 18,373.37 | 17,284.23 | 17,293.70 | 17,293.70 | 604,525 |
| 2025-04-25 | 18,022.95 | 18,240.78 | 17,899.83 | 17,937.71 | 17,937.71 | 444,315 |
| 2025-04-24 | 18,136.60 | 18,146.07 | 17,776.71 | 17,776.71 | 17,776.71 | 445,571 |
| 2025-04-23 | 18,468.08 | 18,487.02 | 17,909.30 | 17,975.60 | 17,975.60 | 476,820 |
| 2025-04-22 | 17,492.59 | 18,098.72 | 17,483.12 | 18,004.01 | 18,004.01 | 584,162 |
| 2025-04-21 | 18,070.31 | 18,316.55 | 17,824.06 | 17,843.01 | 17,843.01 | 543,012 |
| 2025-04-18 | 18,439.67 | 18,439.67 | 17,824.06 | 18,041.89 | 18,041.89 | 542,138 |
| 2025-04-17 | 17,899.83 | 18,591.20 | 17,805.12 | 18,430.20 | 18,430.20 | 748,611 |
| 2025-04-16 | 19,178.39 | 19,225.74 | 18,032.42 | 18,089.25 | 18,089.25 | 1,120,183 |
| 2025-04-15 | 18,401.78 | 19,888.70 | 18,183.96 | 19,036.33 | 19,036.33 | 3,391,538 |
| 2025-04-14 | 18,363.90 | 18,411.26 | 17,890.36 | 18,165.01 | 18,165.01 | 1,074,631 |
| 2025-04-11 | 16,393.97 | 17,786.18 | 16,242.44 | 17,710.42 | 17,710.42 | 1,778,542 |
| 2025-04-10 | 17,094.81 | 17,255.82 | 16,526.56 | 16,810.69 | 16,810.69 | 943,241 |
| 2025-04-09 | 15,645.78 | 16,412.91 | 15,390.07 | 15,759.43 | 15,759.43 | 959,445 |
| 2025-04-08 | 17,189.52 | 17,331.58 | 15,873.08 | 16,053.02 | 16,053.02 | 1,130,565 |
| 2025-04-07 | 17,123.23 | 17,322.11 | 16,166.67 | 16,460.27 | 16,460.27 | 1,407,308 |
| 2025-04-04 | 19,178.39 | 19,178.39 | 17,483.12 | 18,136.60 | 18,136.60 | 1,784,882 |
| 2025-04-03 | 18,505.96 | 19,509.87 | 18,354.43 | 18,799.56 | 18,799.56 | 1,880,485 |
| 2025-04-02 | 19,651.93 | 19,983.41 | 18,761.68 | 18,903.74 | 18,903.74 | 2,188,505 |
| 2025-04-01 | 19,699.29 | 19,841.35 | 18,676.44 | 18,742.73 | 18,742.73 | 2,605,833 |
| 2025-03-31 | 17,198.99 | 18,809.03 | 17,170.58 | 18,524.90 | 18,524.90 | 5,444,687 |
| 2025-03-28 | 17,909.30 | 18,468.08 | 17,369.47 | 17,426.29 | 17,426.29 | 3,251,758 |
| 2025-03-27 | 17,303.17 | 18,799.56 | 16,924.34 | 17,937.71 | 17,937.71 | 4,711,852 |
| 2025-03-26 | 16,810.69 | 17,918.77 | 16,564.45 | 17,663.06 | 17,663.06 | 4,049,650 |
| 2025-03-25 | 18,988.97 | 19,273.10 | 16,753.86 | 16,772.81 | 16,772.81 | 4,320,134 |
| 2025-03-24 | 18,411.26 | 19,462.52 | 18,344.96 | 18,468.08 | 18,468.08 | 2,787,315 |
| 2025-03-21 | 18,202.90 | 18,846.91 | 17,824.06 | 18,496.49 | 18,496.49 | 2,692,754 |
| 2025-03-20 | 19,462.52 | 19,793.99 | 18,430.20 | 18,505.96 | 18,505.96 | 3,018,391 |
| 2025-03-19 | 19,888.70 | 20,220.18 | 18,941.62 | 19,320.45 | 19,320.45 | 2,920,740 |
| 2025-03-18 | 21,025.20 | 21,072.55 | 19,651.93 | 20,314.89 | 20,314.89 | 3,401,303 |
| 2025-03-17 | 20,504.30 | 21,498.74 | 20,030.76 | 20,741.07 | 20,741.07 | 6,399,125 |
| 2025-03-14 | 20,314.89 | 21,072.55 | 19,936.06 | 20,504.30 | 20,504.30 | 6,339,107 |
| 2025-03-13 | 20,788.43 | 20,835.78 | 19,415.16 | 19,509.87 | 19,509.87 | 4,486,137 |
| 2025-03-12 | 21,593.45 | 22,966.71 | 20,220.18 | 20,456.95 | 20,456.95 | 14,555,661 |
| 2025-03-11 | 17,407.35 | 21,025.20 | 17,293.70 | 20,835.78 | 20,835.78 | 26,622,601 |
| 2025-03-10 | 17,521.00 | 19,036.33 | 17,511.53 | 18,288.13 | 18,288.13 | 13,044,185 |
| 2025-03-07 | 16,346.62 | 17,947.19 | 16,270.85 | 17,350.52 | 17,350.52 | 6,748,605 |
| 2025-03-06 | 17,691.47 | 17,700.94 | 16,573.92 | 16,801.22 | 16,801.22 | 6,347,938 |
| 2025-03-05 | 15,475.30 | 18,373.37 | 15,276.42 | 17,322.11 | 17,322.11 | 29,739,735 |
| 2025-03-04 | 13,912.62 | 15,276.42 | 13,827.38 | 14,689.23 | 14,689.23 | 3,935,767 |
| 2025-02-28 | 15,342.71 | 15,532.13 | 14,083.09 | 14,120.98 | 14,120.98 | 2,971,794 |
| 2025-02-27 | 15,920.43 | 17,284.23 | 15,636.31 | 15,873.08 | 15,873.08 | 8,070,961 |
| 2025-02-26 | 15,683.66 | 16,469.74 | 15,314.30 | 15,494.25 | 15,494.25 | 3,068,711 |
| 2025-02-25 | 15,731.02 | 16,289.79 | 15,437.42 | 15,721.55 | 15,721.55 | 1,924,371 |
| 2025-02-24 | 15,626.84 | 16,109.85 | 14,727.11 | 16,109.85 | 16,109.85 | 2,290,166 |
| 2025-02-21 | 15,304.83 | 16,100.38 | 15,162.77 | 15,825.72 | 15,825.72 | 2,025,266 |
| 2025-02-20 | 16,810.69 | 16,810.69 | 15,333.24 | 15,579.48 | 15,579.48 | 2,706,441 |
| 2025-02-19 | 17,293.70 | 17,293.70 | 16,356.09 | 16,962.22 | 16,962.22 | 2,828,344 |
| 2025-02-18 | 16,782.28 | 17,899.83 | 16,204.56 | 17,208.46 | 17,208.46 | 7,471,289 |
| 2025-02-17 | 16,261.38 | 16,744.39 | 15,674.19 | 16,649.68 | 16,649.68 | 3,549,446 |
| 2025-02-14 | 16,422.39 | 17,094.81 | 15,892.02 | 16,270.85 | 16,270.85 | 4,252,105 |
| 2025-02-13 | 15,276.42 | 16,933.81 | 15,153.30 | 16,157.20 | 16,157.20 | 9,956,187 |
| 2025-02-12 | 16,971.69 | 17,047.46 | 15,087.00 | 15,551.07 | 15,551.07 | 7,261,234 |
| 2025-02-11 | 18,089.25 | 18,278.66 | 17,047.46 | 17,369.47 | 17,369.47 | 8,998,471 |
| 2025-02-10 | 18,202.90 | 21,119.91 | 18,089.25 | 18,600.67 | 18,600.67 | 23,122,615 |
| 2025-02-07 | 15,892.02 | 18,941.62 | 15,825.72 | 18,089.25 | 18,089.25 | 31,447,277 |
| 2025-02-06 | 14,641.87 | 16,081.44 | 14,102.04 | 15,598.42 | 15,598.42 | 41,147,524 |
| 2025-02-05 | 10,806.19 | 13,808.44 | 10,739.90 | 13,808.44 | 13,808.44 | 37,678,472 |
| 2025-02-04 | 11,005.08 | 11,516.51 | 10,578.90 | 10,626.25 | 10,626.25 | 4,335,952 |
| 2025-02-03 | 10,787.25 | 11,601.74 | 10,465.25 | 11,080.85 | 11,080.85 | 6,273,664 |
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.