234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2024-07-19 | 1,325.00 | 1,325.00 | 1,157.00 | 1,200.00 | 1,200.00 | 102 |
| 2024-07-18 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 9 |
| 2024-07-17 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1 |
| 2024-07-16 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1 |
| 2024-07-15 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1 |
| 2024-07-12 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1 |
| 2024-07-11 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 103 |
| 2024-07-10 | 1,105.00 | 1,105.00 | 1,103.00 | 1,103.00 | 1,103.00 | 505 |
| 2024-07-09 | 1,105.00 | 1,105.00 | 942.00 | 1,105.00 | 1,105.00 | 3,399 |
| 2024-07-08 | 1,299.00 | 1,299.00 | 1,105.00 | 1,105.00 | 1,105.00 | 8 |
| 2024-07-05 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2024-07-04 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2024-07-03 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1 |
| 2024-07-02 | 1,536.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2 |
| 2024-07-01 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1 |
| 2024-06-28 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1 |
| 2024-06-27 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1 |
| 2024-06-26 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,001 |
| 2024-06-25 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1 |
| 2024-06-24 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1 |
| 2024-06-21 | 1,233.00 | 1,449.00 | 1,233.00 | 1,233.00 | 1,233.00 | 2,275 |
| 2024-06-20 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1 |
| 2024-06-19 | 1,484.00 | 1,705.00 | 1,484.00 | 1,705.00 | 1,705.00 | 2 |
| 2024-06-18 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1 |
| 2024-06-17 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1 |
| 2024-06-14 | 1,523.00 | 1,742.00 | 1,522.00 | 1,522.00 | 1,522.00 | 3 |
| 2024-06-13 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0 |
| 2024-06-12 | 1,560.00 | 1,791.00 | 1,560.00 | 1,791.00 | 1,791.00 | 2 |
| 2024-06-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1 |
| 2024-06-10 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2 |
| 2024-06-07 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2024-06-05 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2024-06-04 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 5 |
| 2024-06-03 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1 |
| 2024-05-31 | 1,431.00 | 1,431.00 | 1,060.00 | 1,246.00 | 1,246.00 | 971 |
| 2024-05-30 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 4 |
| 2024-05-29 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1 |
| 2024-05-28 | 1,105.00 | 1,489.00 | 1,105.00 | 1,468.00 | 1,468.00 | 697 |
| 2024-05-27 | 1,300.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6 |
| 2024-05-24 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,029 |
| 2024-05-23 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 4 |
| 2024-05-22 | 1,182.00 | 1,579.00 | 1,182.00 | 1,579.00 | 1,579.00 | 15 |
| 2024-05-21 | 1,392.00 | 1,392.00 | 1,390.00 | 1,390.00 | 1,390.00 | 5 |
| 2024-05-20 | 1,392.00 | 1,392.00 | 1,212.00 | 1,212.00 | 1,212.00 | 2 |
| 2024-05-17 | 1,395.00 | 1,395.00 | 1,033.00 | 1,213.00 | 1,213.00 | 32 |
| 2024-05-16 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 49 |
| 2024-05-14 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 17 |
| 2024-05-13 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0 |
| 2024-05-10 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1 |
| 2024-05-09 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1 |
| 2024-05-08 | 1,591.00 | 1,789.00 | 1,591.00 | 1,789.00 | 1,789.00 | 2 |
| 2024-05-07 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1 |
| 2024-05-03 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1 |
| 2024-05-02 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0 |
| 2024-04-30 | 1,436.00 | 1,639.00 | 1,436.00 | 1,639.00 | 1,639.00 | 2 |
| 2024-04-29 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2024-04-26 | 1,697.00 | 1,697.00 | 1,444.00 | 1,689.00 | 1,689.00 | 3 |
| 2024-04-25 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1 |
| 2024-04-24 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
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.