234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,845.00 | 1,845.00 | 1,370.00 | 1,589.00 | 1,589.00 | 1,843 |
| 2023-07-26 | 1,610.00 | 2,165.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,154 |
| 2023-07-25 | 1,700.00 | 1,890.00 | 1,615.00 | 1,890.00 | 1,890.00 | 92 |
| 2023-07-24 | 1,899.00 | 1,899.00 | 1,760.00 | 1,899.00 | 1,899.00 | 22 |
| 2023-07-21 | 1,800.00 | 2,375.00 | 1,760.00 | 2,065.00 | 2,065.00 | 376 |
| 2023-07-20 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 52 |
| 2023-07-19 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1 |
| 2023-07-18 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2023-07-17 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 1 |
| 2023-07-14 | 2,575.00 | 2,575.00 | 2,175.00 | 2,175.00 | 2,175.00 | 18 |
| 2023-07-13 | 2,395.00 | 2,395.00 | 1,780.00 | 2,245.00 | 2,245.00 | 23 |
| 2023-07-12 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1 |
| 2023-07-11 | 1,497.00 | 1,827.00 | 1,497.00 | 1,825.00 | 1,825.00 | 502 |
| 2023-07-10 | 1,607.00 | 1,607.00 | 1,590.00 | 1,590.00 | 1,590.00 | 2 |
| 2023-07-07 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 6 |
| 2023-07-06 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 76 |
| 2023-07-05 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1 |
| 2023-07-04 | 1,499.00 | 1,887.00 | 1,400.00 | 1,690.00 | 1,690.00 | 709 |
| 2023-07-03 | 1,648.00 | 1,648.00 | 1,400.00 | 1,642.00 | 1,642.00 | 3,573 |
| 2023-06-30 | 1,247.00 | 1,434.00 | 1,247.00 | 1,434.00 | 1,434.00 | 782 |
| 2023-06-29 | 1,248.00 | 1,248.00 | 1,215.00 | 1,248.00 | 1,248.00 | 487 |
| 2023-06-28 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1 |
| 2023-06-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
| 2023-06-26 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0 |
| 2023-06-23 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1 |
| 2023-06-22 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1 |
| 2023-06-21 | 1,190.00 | 1,260.00 | 1,190.00 | 1,260.00 | 1,260.00 | 38 |
| 2023-06-20 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2023-06-19 | 1,495.00 | 1,580.00 | 1,495.00 | 1,580.00 | 1,580.00 | 101 |
| 2023-06-16 | 1,173.00 | 1,582.00 | 1,173.00 | 1,579.00 | 1,579.00 | 1,108 |
| 2023-06-15 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2023-06-14 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2023-06-13 | 1,250.00 | 1,250.00 | 1,110.00 | 1,240.00 | 1,240.00 | 12 |
| 2023-06-12 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1 |
| 2023-06-09 | 1,170.00 | 1,279.00 | 1,170.00 | 1,279.00 | 1,279.00 | 101 |
| 2023-06-08 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2023-06-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2023-06-05 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2023-06-02 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2023-06-01 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1 |
| 2023-05-31 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1 |
| 2023-05-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1 |
| 2023-05-26 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1 |
| 2023-05-25 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1 |
| 2023-05-24 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 10 |
| 2023-05-23 | 1,100.00 | 1,249.00 | 1,070.00 | 1,100.00 | 1,100.00 | 1,152 |
| 2023-05-22 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1 |
| 2023-05-19 | 1,100.00 | 1,100.00 | 1,030.00 | 1,100.00 | 1,100.00 | 1,002 |
| 2023-05-18 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 54 |
| 2023-05-17 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1 |
| 2023-05-16 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1 |
| 2023-05-15 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1 |
| 2023-05-12 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1 |
| 2023-05-11 | 1,026.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,100.00 | 502 |
| 2023-05-10 | 1,250.00 | 1,250.00 | 1,015.00 | 1,199.00 | 1,199.00 | 503 |
| 2023-05-09 | 1,100.00 | 1,190.00 | 1,100.00 | 1,190.00 | 1,190.00 | 101 |
| 2023-05-08 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-05-04 | 1,270.00 | 1,270.00 | 1,000.00 | 1,270.00 | 1,270.00 | 165 |
| 2023-05-03 | 1,190.00 | 1,190.00 | 976.00 | 1,150.00 | 1,150.00 | 2,709 |
| 2023-05-02 | 1,552.00 | 1,552.00 | 1,148.00 | 1,148.00 | 1,148.00 | 10,045 |
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.