234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2024-04-22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2024-04-19 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1 |
| 2024-04-18 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1 |
| 2024-04-17 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0 |
| 2024-04-16 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1 |
| 2024-04-15 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1 |
| 2024-04-12 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1 |
| 2024-04-11 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1 |
| 2024-04-09 | 1,340.00 | 1,340.00 | 1,140.00 | 1,337.00 | 1,337.00 | 557 |
| 2024-04-08 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0 |
| 2024-04-05 | 1,347.00 | 1,347.00 | 1,146.00 | 1,346.00 | 1,346.00 | 32 |
| 2024-04-04 | 1,150.00 | 1,348.00 | 1,150.00 | 1,348.00 | 1,348.00 | 161 |
| 2024-04-03 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1 |
| 2024-04-02 | 1,395.00 | 1,590.00 | 1,395.00 | 1,590.00 | 1,590.00 | 2 |
| 2024-04-01 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1 |
| 2024-03-29 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1 |
| 2024-03-28 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 11 |
| 2024-03-27 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0 |
| 2024-03-26 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1 |
| 2024-03-25 | 1,529.00 | 1,529.00 | 1,156.00 | 1,479.00 | 1,479.00 | 540 |
| 2024-03-22 | 1,347.00 | 1,347.00 | 1,146.00 | 1,340.00 | 1,340.00 | 111 |
| 2024-03-21 | 1,348.00 | 1,348.00 | 1,170.00 | 1,348.00 | 1,348.00 | 31 |
| 2024-03-20 | 1,353.00 | 1,353.00 | 1,151.00 | 1,349.00 | 1,349.00 | 82 |
| 2024-03-19 | 1,355.00 | 1,355.00 | 1,353.00 | 1,353.00 | 1,353.00 | 12 |
| 2024-03-18 | 1,156.00 | 1,359.00 | 1,156.00 | 1,355.00 | 1,355.00 | 276 |
| 2024-03-15 | 1,372.00 | 1,372.00 | 1,169.00 | 1,360.00 | 1,360.00 | 12 |
| 2024-03-14 | 1,400.00 | 1,400.00 | 1,140.00 | 1,375.00 | 1,375.00 | 119 |
| 2024-03-13 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1 |
| 2024-03-12 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 2 |
| 2024-03-11 | 1,118.00 | 1,313.00 | 1,118.00 | 1,313.00 | 1,313.00 | 981 |
| 2024-03-08 | 1,118.00 | 1,315.00 | 1,118.00 | 1,315.00 | 1,315.00 | 205 |
| 2024-03-07 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0 |
| 2024-03-06 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0 |
| 2024-03-05 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1 |
| 2024-03-04 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 2 |
| 2024-02-29 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
| 2024-02-28 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1 |
| 2024-02-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-02-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-02-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
| 2024-02-22 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1 |
| 2024-02-21 | 1,146.00 | 1,343.00 | 1,146.00 | 1,343.00 | 1,343.00 | 856 |
| 2024-02-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-02-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-02-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-02-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2024-02-14 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0 |
| 2024-02-13 | 1,000.00 | 1,134.00 | 1,000.00 | 1,134.00 | 1,134.00 | 1,436 |
| 2024-02-08 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1 |
| 2024-02-07 | 1,321.00 | 1,321.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,207 |
| 2024-02-06 | 1,535.00 | 1,535.00 | 1,334.00 | 1,334.00 | 1,334.00 | 2 |
| 2024-02-05 | 1,529.00 | 1,529.00 | 1,139.00 | 1,335.00 | 1,335.00 | 202 |
| 2024-02-02 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0 |
| 2024-02-01 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0 |
| 2024-01-31 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1 |
| 2024-01-30 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1 |
| 2024-01-29 | 1,399.00 | 1,399.00 | 1,190.00 | 1,349.00 | 1,349.00 | 262 |
| 2024-01-26 | 1,241.00 | 1,399.00 | 1,241.00 | 1,399.00 | 1,399.00 | 11 |
| 2024-01-25 | 1,080.00 | 1,459.00 | 1,080.00 | 1,459.00 | 1,459.00 | 2 |
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.