234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 919.00 | 919.00 | 782.00 | 914.00 | 914.00 | 107 |
| 2026-07-14 | 919.00 | 919.00 | 782.00 | 919.00 | 919.00 | 4 |
| 2026-07-13 | 919.00 | 920.00 | 919.00 | 920.00 | 920.00 | 2 |
| 2026-07-10 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2026-07-09 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2026-07-08 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-07-07 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 |
| 2026-07-06 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 1 |
| 2026-07-03 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 15 |
| 2026-07-02 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 12 |
| 2026-07-01 | 926.00 | 926.00 | 925.00 | 925.00 | 925.00 | 5 |
| 2026-06-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-06-29 | 928.00 | 928.00 | 926.00 | 926.00 | 926.00 | 12 |
| 2026-06-26 | 924.00 | 924.00 | 910.00 | 910.00 | 910.00 | 9 |
| 2026-06-25 | 880.00 | 928.00 | 880.00 | 928.00 | 928.00 | 2 |
| 2026-06-24 | 928.00 | 928.00 | 789.00 | 880.00 | 880.00 | 10 |
| 2026-06-23 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-06-22 | 928.00 | 928.00 | 899.00 | 899.00 | 899.00 | 11 |
| 2026-06-19 | 925.00 | 929.00 | 925.00 | 929.00 | 929.00 | 6 |
| 2026-06-18 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2026-06-17 | 920.00 | 920.00 | 914.00 | 914.00 | 914.00 | 13 |
| 2026-06-16 | 805.00 | 805.00 | 803.00 | 803.00 | 803.00 | 3 |
| 2026-06-15 | 888.00 | 888.00 | 700.00 | 700.00 | 700.00 | 4 |
| 2026-06-12 | 900.00 | 900.00 | 773.00 | 773.00 | 773.00 | 6 |
| 2026-06-11 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0 |
| 2026-06-10 | 906.00 | 906.00 | 750.00 | 906.00 | 906.00 | 110,239 |
| 2026-06-09 | 927.00 | 927.00 | 789.00 | 789.00 | 789.00 | 20 |
| 2026-06-08 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-06-05 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 3 |
| 2026-06-04 | 930.00 | 930.00 | 782.00 | 782.00 | 782.00 | 2 |
| 2026-06-02 | 929.00 | 929.00 | 920.00 | 920.00 | 920.00 | 3 |
| 2026-06-01 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-05-29 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-05-28 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-05-27 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 0 |
| 2026-05-26 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 0 |
| 2026-05-22 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 1 |
| 2026-05-21 | 788.00 | 799.00 | 788.00 | 799.00 | 799.00 | 491 |
| 2026-05-20 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2026-05-19 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2026-05-18 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2026-05-15 | 789.00 | 789.00 | 788.00 | 788.00 | 788.00 | 504 |
| 2026-05-14 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 1 |
| 2026-05-13 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-05-12 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 1 |
| 2026-05-11 | 916.00 | 916.00 | 770.00 | 770.00 | 770.00 | 272 |
| 2026-05-08 | 850.00 | 850.00 | 788.00 | 797.00 | 797.00 | 1,861 |
| 2026-05-07 | 850.00 | 926.00 | 850.00 | 926.00 | 926.00 | 5 |
| 2026-05-06 | 928.00 | 928.00 | 851.00 | 927.00 | 927.00 | 117 |
| 2026-05-04 | 850.00 | 927.00 | 850.00 | 927.00 | 927.00 | 7 |
| 2026-04-30 | 850.00 | 927.00 | 850.00 | 927.00 | 927.00 | 8 |
| 2026-04-29 | 850.00 | 926.00 | 850.00 | 926.00 | 926.00 | 2 |
| 2026-04-28 | 850.00 | 927.00 | 850.00 | 880.00 | 880.00 | 49 |
| 2026-04-27 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 0 |
| 2026-04-24 | 861.00 | 927.00 | 861.00 | 927.00 | 927.00 | 5 |
| 2026-04-23 | 851.00 | 927.00 | 851.00 | 927.00 | 927.00 | 4 |
| 2026-04-22 | 850.00 | 927.00 | 850.00 | 927.00 | 927.00 | 4 |
| 2026-04-21 | 850.00 | 929.00 | 850.00 | 929.00 | 929.00 | 4 |
| 2026-04-20 | 850.00 | 929.00 | 850.00 | 929.00 | 929.00 | 2 |
| 2026-04-17 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 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.