234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0 |
| 2025-10-20 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0 |
| 2025-10-17 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 1 |
| 2025-10-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-10-15 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0 |
| 2025-10-14 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1 |
| 2025-10-13 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1 |
| 2025-10-10 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 1 |
| 2025-10-02 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 1 |
| 2025-10-01 | 979.00 | 979.00 | 976.00 | 976.00 | 976.00 | 2 |
| 2025-09-30 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0 |
| 2025-09-29 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 1 |
| 2025-09-26 | 829.00 | 971.00 | 829.00 | 971.00 | 971.00 | 2 |
| 2025-09-25 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0 |
| 2025-09-24 | 978.00 | 978.00 | 977.00 | 977.00 | 977.00 | 2 |
| 2025-09-23 | 976.00 | 980.00 | 976.00 | 980.00 | 980.00 | 2 |
| 2025-09-22 | 977.00 | 977.00 | 976.00 | 976.00 | 976.00 | 2 |
| 2025-09-19 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0 |
| 2025-09-18 | 980.00 | 980.00 | 977.00 | 977.00 | 977.00 | 5 |
| 2025-09-17 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 1 |
| 2025-09-16 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 1 |
| 2025-09-15 | 950.00 | 950.00 | 840.00 | 939.00 | 939.00 | 3 |
| 2025-09-12 | 944.00 | 944.00 | 804.00 | 894.00 | 894.00 | 9 |
| 2025-09-11 | 980.00 | 980.00 | 841.00 | 945.00 | 945.00 | 39 |
| 2025-09-10 | 968.00 | 968.00 | 966.00 | 966.00 | 966.00 | 2 |
| 2025-09-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1 |
| 2025-09-08 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 1 |
| 2025-09-05 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 1 |
| 2025-09-04 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2025-09-03 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 1 |
| 2025-09-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-09-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-08-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-08-28 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0 |
| 2025-08-27 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 1 |
| 2025-08-26 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 1 |
| 2025-08-25 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1 |
| 2025-08-22 | 990.00 | 990.00 | 989.00 | 989.00 | 989.00 | 2 |
| 2025-08-21 | 989.00 | 999.00 | 989.00 | 999.00 | 999.00 | 21 |
| 2025-08-20 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-08-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-08-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-08-14 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 1 |
| 2025-08-13 | 998.00 | 998.00 | 949.00 | 949.00 | 949.00 | 2 |
| 2025-08-12 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 2 |
| 2025-08-11 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1 |
| 2025-08-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-08-07 | 980.00 | 980.00 | 890.00 | 890.00 | 890.00 | 4 |
| 2025-08-06 | 1,000.00 | 1,000.00 | 891.00 | 980.00 | 980.00 | 4 |
| 2025-08-05 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 1,048.00 | 6 |
| 2025-08-04 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-08-01 | 1,049.00 | 1,049.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2025-07-31 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1 |
| 2025-07-30 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1 |
| 2025-07-29 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1 |
| 2025-07-28 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1 |
| 2025-07-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-07-24 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1 |
| 2025-07-23 | 1,045.00 | 1,045.00 | 884.00 | 1,038.00 | 1,038.00 | 502 |
| 2025-07-22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 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.