234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 929.00 | 930.00 | 929.00 | 930.00 | 930.00 | 903 |
| 2026-01-15 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 |
| 2026-01-14 | 929.00 | 929.00 | 927.00 | 929.00 | 929.00 | 912 |
| 2026-01-13 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 2 |
| 2026-01-12 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1 |
| 2026-01-09 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-01-08 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-01-07 | 928.00 | 928.00 | 820.00 | 928.00 | 928.00 | 83 |
| 2026-01-06 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0 |
| 2026-01-05 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0 |
| 2026-01-02 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0 |
| 2025-12-30 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0 |
| 2025-12-29 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 1 |
| 2025-12-26 | 925.00 | 925.00 | 830.00 | 924.00 | 924.00 | 3 |
| 2025-12-24 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0 |
| 2025-12-23 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2025-12-22 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0 |
| 2025-12-19 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0 |
| 2025-12-18 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2025-12-17 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0 |
| 2025-12-16 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0 |
| 2025-12-15 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0 |
| 2025-12-12 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2025-12-11 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2025-12-10 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2025-12-09 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2025-12-08 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2025-12-05 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2025-12-04 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2025-12-03 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2025-12-02 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2025-12-01 | 928.00 | 929.00 | 928.00 | 929.00 | 929.00 | 2 |
| 2025-11-28 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1 |
| 2025-11-27 | 930.00 | 930.00 | 928.00 | 928.00 | 928.00 | 2 |
| 2025-11-26 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 1 |
| 2025-11-25 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 0 |
| 2025-11-24 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 1 |
| 2025-11-21 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1 |
| 2025-11-20 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1 |
| 2025-11-19 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 1 |
| 2025-11-18 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 2 |
| 2025-11-17 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 1 |
| 2025-11-14 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 1 |
| 2025-11-13 | 954.00 | 954.00 | 825.00 | 950.00 | 950.00 | 617 |
| 2025-11-12 | 943.00 | 954.00 | 943.00 | 954.00 | 954.00 | 4 |
| 2025-11-11 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1 |
| 2025-11-10 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1 |
| 2025-11-07 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1 |
| 2025-11-06 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 1 |
| 2025-11-05 | 970.00 | 970.00 | 830.00 | 960.00 | 960.00 | 22 |
| 2025-11-04 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1 |
| 2025-11-03 | 970.00 | 970.00 | 826.00 | 964.00 | 964.00 | 402 |
| 2025-10-31 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1 |
| 2025-10-30 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 1 |
| 2025-10-29 | 997.00 | 997.00 | 848.00 | 984.00 | 984.00 | 75 |
| 2025-10-28 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1 |
| 2025-10-27 | 997.00 | 997.00 | 850.00 | 988.00 | 988.00 | 576 |
| 2025-10-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-10-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-10-22 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 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.