234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 850.00 | 929.00 | 850.00 | 929.00 | 929.00 | 7 |
| 2026-04-15 | 850.00 | 929.00 | 850.00 | 927.00 | 927.00 | 6 |
| 2026-04-14 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 |
| 2026-04-13 | 870.00 | 928.00 | 870.00 | 927.00 | 927.00 | 4 |
| 2026-04-10 | 869.00 | 928.00 | 869.00 | 900.00 | 900.00 | 103 |
| 2026-04-09 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-04-08 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-04-07 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-04-06 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1 |
| 2026-04-03 | 860.00 | 929.00 | 860.00 | 929.00 | 929.00 | 6 |
| 2026-04-02 | 929.00 | 929.00 | 880.00 | 928.00 | 928.00 | 3 |
| 2026-04-01 | 910.00 | 929.00 | 900.00 | 929.00 | 929.00 | 11 |
| 2026-03-31 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 0 |
| 2026-03-30 | 930.00 | 930.00 | 850.00 | 929.00 | 929.00 | 204 |
| 2026-03-27 | 900.00 | 929.00 | 900.00 | 910.00 | 910.00 | 69 |
| 2026-03-26 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 309 |
| 2026-03-25 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 160 |
| 2026-03-24 | 930.00 | 930.00 | 871.00 | 929.00 | 929.00 | 5 |
| 2026-03-23 | 929.00 | 929.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2026-03-20 | 925.00 | 929.00 | 925.00 | 926.00 | 926.00 | 13 |
| 2026-03-19 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 2 |
| 2026-03-18 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-03-17 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-03-16 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-03-13 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-03-12 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-03-11 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-03-10 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-03-09 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 0 |
| 2026-03-06 | 928.00 | 928.00 | 790.00 | 927.00 | 927.00 | 3 |
| 2026-03-05 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-03-04 | 800.00 | 910.00 | 789.00 | 909.00 | 909.00 | 1,378 |
| 2026-03-03 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-02-27 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-02-26 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 2 |
| 2026-02-25 | 926.00 | 930.00 | 926.00 | 930.00 | 930.00 | 9 |
| 2026-02-24 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-23 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-20 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-19 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0 |
| 2026-02-13 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-12 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-11 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-10 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-09 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-02-06 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-05 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-04 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-03 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-02-02 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-01-30 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-01-29 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2026-01-28 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1 |
| 2026-01-27 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 391 |
| 2026-01-26 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 1 |
| 2026-01-23 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 900 |
| 2026-01-22 | 929.00 | 929.00 | 820.00 | 929.00 | 929.00 | 3 |
| 2026-01-21 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 |
| 2026-01-20 | 927.00 | 929.00 | 927.00 | 929.00 | 929.00 | 3 |
| 2026-01-19 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 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.