234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 501 |
| 2024-01-23 | 1,272.00 | 1,494.00 | 1,272.00 | 1,494.00 | 1,494.00 | 2 |
| 2024-01-22 | 1,274.00 | 1,496.00 | 1,274.00 | 1,496.00 | 1,496.00 | 2 |
| 2024-01-19 | 1,275.00 | 1,498.00 | 1,275.00 | 1,498.00 | 1,498.00 | 11 |
| 2024-01-18 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2024-01-17 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 |
| 2024-01-16 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 |
| 2024-01-15 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1 |
| 2024-01-12 | 1,182.00 | 1,355.00 | 1,182.00 | 1,355.00 | 1,355.00 | 98 |
| 2024-01-11 | 1,385.00 | 1,385.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,374 |
| 2024-01-10 | 1,595.00 | 1,595.00 | 1,389.00 | 1,389.00 | 1,389.00 | 2 |
| 2024-01-09 | 1,326.00 | 1,399.00 | 1,326.00 | 1,399.00 | 1,399.00 | 11 |
| 2024-01-08 | 1,560.00 | 1,787.00 | 1,326.00 | 1,559.00 | 1,559.00 | 13 |
| 2024-01-05 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1 |
| 2024-01-04 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1 |
| 2024-01-03 | 1,489.00 | 1,489.00 | 1,360.00 | 1,360.00 | 1,360.00 | 42 |
| 2024-01-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-12-28 | 1,399.00 | 1,399.00 | 1,190.00 | 1,399.00 | 1,399.00 | 42 |
| 2023-12-27 | 1,488.00 | 1,488.00 | 1,270.00 | 1,399.00 | 1,399.00 | 102 |
| 2023-12-26 | 1,273.00 | 1,493.00 | 1,273.00 | 1,493.00 | 1,493.00 | 11 |
| 2023-12-22 | 1,275.00 | 1,497.00 | 1,275.00 | 1,497.00 | 1,497.00 | 11 |
| 2023-12-21 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0 |
| 2023-12-20 | 1,605.00 | 1,605.00 | 1,596.00 | 1,596.00 | 1,596.00 | 8 |
| 2023-12-19 | 1,620.00 | 1,620.00 | 1,198.00 | 1,607.00 | 1,607.00 | 1,302 |
| 2023-12-18 | 1,410.00 | 1,410.00 | 1,048.00 | 1,409.00 | 1,409.00 | 52 |
| 2023-12-15 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | 50 |
| 2023-12-14 | 1,190.00 | 1,249.00 | 1,190.00 | 1,249.00 | 1,249.00 | 2 |
| 2023-12-13 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2023-12-12 | 1,220.00 | 1,644.00 | 1,220.00 | 1,593.00 | 1,593.00 | 403 |
| 2023-12-11 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1 |
| 2023-12-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 10 |
| 2023-12-07 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 11 |
| 2023-12-06 | 1,599.00 | 1,599.00 | 1,200.00 | 1,503.00 | 1,503.00 | 3,919 |
| 2023-12-05 | 1,660.00 | 1,660.00 | 1,230.00 | 1,400.00 | 1,400.00 | 2,823 |
| 2023-12-04 | 1,580.00 | 1,580.00 | 1,175.00 | 1,446.00 | 1,446.00 | 12 |
| 2023-12-01 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 14 |
| 2023-11-30 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1 |
| 2023-11-29 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0 |
| 2023-11-28 | 1,230.00 | 1,657.00 | 1,230.00 | 1,657.00 | 1,657.00 | 201 |
| 2023-11-27 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 580 |
| 2023-11-24 | 1,710.00 | 1,710.00 | 1,274.00 | 1,698.00 | 1,698.00 | 332 |
| 2023-11-23 | 1,490.00 | 1,498.00 | 1,126.00 | 1,498.00 | 1,498.00 | 28 |
| 2023-11-22 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0 |
| 2023-11-21 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0 |
| 2023-11-20 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1 |
| 2023-11-17 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0 |
| 2023-11-16 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2023-11-15 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2 |
| 2023-11-14 | 1,497.00 | 1,497.00 | 1,275.00 | 1,399.00 | 1,399.00 | 112 |
| 2023-11-13 | 1,287.00 | 1,699.00 | 1,287.00 | 1,500.00 | 1,500.00 | 2,722 |
| 2023-11-10 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 2 |
| 2023-11-09 | 1,318.00 | 1,779.00 | 1,318.00 | 1,779.00 | 1,779.00 | 2 |
| 2023-11-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1 |
| 2023-11-07 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 15 |
| 2023-11-06 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1 |
| 2023-11-03 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 2 |
| 2023-11-02 | 1,032.00 | 1,204.00 | 1,032.00 | 1,204.00 | 1,204.00 | 55 |
| 2023-11-01 | 1,420.00 | 1,420.00 | 1,207.00 | 1,207.00 | 1,207.00 | 751 |
| 2023-10-31 | 1,423.00 | 1,423.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2 |
| 2023-10-30 | 1,530.00 | 1,530.00 | 1,248.00 | 1,248.00 | 1,248.00 | 21 |
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.