234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 21 |
| 2023-10-26 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 26 |
| 2023-10-25 | 1,372.00 | 1,849.00 | 1,372.00 | 1,849.00 | 1,849.00 | 15 |
| 2023-10-24 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1 |
| 2023-10-23 | 1,406.00 | 1,898.00 | 1,406.00 | 1,898.00 | 1,898.00 | 2 |
| 2023-10-20 | 1,224.00 | 1,654.00 | 1,224.00 | 1,654.00 | 1,654.00 | 102 |
| 2023-10-19 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 3 |
| 2023-10-18 | 1,411.00 | 1,694.00 | 1,411.00 | 1,694.00 | 1,694.00 | 3 |
| 2023-10-17 | 1,231.00 | 1,662.00 | 1,231.00 | 1,659.00 | 1,659.00 | 153 |
| 2023-10-16 | 1,232.00 | 1,448.00 | 1,232.00 | 1,448.00 | 1,448.00 | 101 |
| 2023-10-13 | 1,480.00 | 1,480.00 | 1,111.00 | 1,449.00 | 1,449.00 | 15 |
| 2023-10-12 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 506 |
| 2023-10-11 | 1,189.00 | 1,565.00 | 1,189.00 | 1,521.00 | 1,521.00 | 1,827 |
| 2023-10-10 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1 |
| 2023-10-06 | 1,488.00 | 1,488.00 | 1,131.00 | 1,229.00 | 1,229.00 | 37,710 |
| 2023-10-05 | 1,141.00 | 1,380.00 | 1,131.00 | 1,330.00 | 1,330.00 | 45,902 |
| 2023-10-04 | 1,727.00 | 1,727.00 | 1,322.00 | 1,322.00 | 1,322.00 | 30,204 |
| 2023-09-27 | 1,790.00 | 1,790.00 | 1,549.00 | 1,549.00 | 1,549.00 | 30,001 |
| 2023-09-26 | 1,840.00 | 1,840.00 | 1,410.00 | 1,559.00 | 1,559.00 | 30,016 |
| 2023-09-25 | 1,796.00 | 1,796.00 | 1,585.00 | 1,644.00 | 1,644.00 | 30,002 |
| 2023-09-22 | 2,030.00 | 2,030.00 | 1,522.00 | 1,597.00 | 1,597.00 | 41,716 |
| 2023-09-21 | 1,890.00 | 1,900.00 | 1,615.00 | 1,790.00 | 1,790.00 | 43,184 |
| 2023-09-20 | 1,935.00 | 1,935.00 | 1,650.00 | 1,900.00 | 1,900.00 | 38,081 |
| 2023-09-19 | 1,850.00 | 1,850.00 | 1,589.00 | 1,791.00 | 1,791.00 | 30,342 |
| 2023-09-18 | 1,749.00 | 1,749.00 | 1,435.00 | 1,673.00 | 1,673.00 | 7,264 |
| 2023-09-15 | 1,438.00 | 1,666.00 | 1,429.00 | 1,666.00 | 1,666.00 | 4,600 |
| 2023-09-14 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1 |
| 2023-09-13 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1 |
| 2023-09-12 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2023-09-11 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1 |
| 2023-09-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-09-07 | 1,890.00 | 1,890.00 | 1,436.00 | 1,436.00 | 1,436.00 | 60 |
| 2023-09-06 | 1,700.00 | 1,700.00 | 1,689.00 | 1,689.00 | 1,689.00 | 5 |
| 2023-09-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-09-04 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1 |
| 2023-09-01 | 1,499.00 | 1,499.00 | 1,360.00 | 1,429.00 | 1,429.00 | 2,005 |
| 2023-08-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-08-30 | 1,550.00 | 1,550.00 | 1,445.00 | 1,445.00 | 1,445.00 | 915 |
| 2023-08-29 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-08-28 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1 |
| 2023-08-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2023-08-24 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-08-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2023-08-22 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 111 |
| 2023-08-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2023-08-18 | 1,430.00 | 1,600.00 | 1,430.00 | 1,600.00 | 1,600.00 | 41 |
| 2023-08-17 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1 |
| 2023-08-16 | 1,479.00 | 1,479.00 | 1,449.00 | 1,449.00 | 1,449.00 | 2 |
| 2023-08-14 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 27 |
| 2023-08-11 | 1,880.00 | 1,880.00 | 1,392.00 | 1,849.00 | 1,849.00 | 4 |
| 2023-08-10 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1 |
| 2023-08-09 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1 |
| 2023-08-08 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 51 |
| 2023-08-07 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1 |
| 2023-08-04 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | 2 |
| 2023-08-03 | 1,599.00 | 1,599.00 | 1,410.00 | 1,410.00 | 1,410.00 | 485 |
| 2023-08-02 | 1,658.00 | 2,210.00 | 1,658.00 | 1,658.00 | 1,658.00 | 56 |
| 2023-08-01 | 1,979.00 | 1,979.00 | 1,950.00 | 1,950.00 | 1,950.00 | 11 |
| 2023-07-31 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 2 |
| 2023-07-28 | 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.