234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1 |
| 2025-07-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-07-17 | 1,048.00 | 1,048.00 | 949.00 | 949.00 | 949.00 | 3 |
| 2025-07-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-07-15 | 1,040.00 | 1,040.00 | 990.00 | 1,040.00 | 1,040.00 | 4 |
| 2025-07-14 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | 1,040.00 | 101 |
| 2025-07-11 | 1,050.00 | 1,050.00 | 847.00 | 985.00 | 985.00 | 1,439 |
| 2025-07-10 | 1,049.00 | 1,049.00 | 995.00 | 995.00 | 995.00 | 2 |
| 2025-07-09 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1 |
| 2025-07-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-07-07 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 2 |
| 2025-07-04 | 1,050.00 | 1,050.00 | 885.00 | 1,029.00 | 1,029.00 | 127 |
| 2025-07-03 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 2 |
| 2025-07-02 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1 |
| 2025-07-01 | 1,050.00 | 1,050.00 | 989.00 | 989.00 | 989.00 | 331 |
| 2025-06-30 | 1,049.00 | 1,049.00 | 851.00 | 985.00 | 985.00 | 456 |
| 2025-06-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-06-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-06-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-06-24 | 1,050.00 | 1,050.00 | 850.00 | 1,000.00 | 1,000.00 | 3 |
| 2025-06-23 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-06-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-06-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-06-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-06-17 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 2 |
| 2025-06-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 2025-06-13 | 1,050.00 | 1,050.00 | 1,017.00 | 1,017.00 | 1,017.00 | 2 |
| 2025-06-12 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-06-11 | 995.00 | 995.00 | 936.00 | 994.00 | 994.00 | 904 |
| 2025-06-10 | 1,173.00 | 1,173.00 | 1,000.00 | 1,099.00 | 1,099.00 | 12 |
| 2025-06-09 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1 |
| 2025-06-05 | 1,030.00 | 1,030.00 | 848.00 | 1,025.00 | 1,025.00 | 3 |
| 2025-06-04 | 995.00 | 995.00 | 831.00 | 995.00 | 995.00 | 3 |
| 2025-06-02 | 1,099.00 | 1,099.00 | 830.00 | 970.00 | 970.00 | 15 |
| 2025-05-30 | 990.00 | 990.00 | 850.00 | 970.00 | 970.00 | 124 |
| 2025-05-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 301 |
| 2025-05-28 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-05-27 | 998.00 | 998.00 | 851.00 | 998.00 | 998.00 | 22 |
| 2025-05-26 | 999.00 | 999.00 | 851.00 | 999.00 | 999.00 | 62 |
| 2025-05-23 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-05-22 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-05-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-05-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-05-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-05-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-05-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-05-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-05-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-05-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-05-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-05-08 | 1,000.00 | 1,000.00 | 978.00 | 1,000.00 | 1,000.00 | 92 |
| 2025-05-07 | 1,000.00 | 1,149.00 | 1,000.00 | 1,149.00 | 1,149.00 | 1,001 |
| 2025-05-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-04-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 92 |
| 2025-04-29 | 1,283.00 | 1,472.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,663 |
| 2025-04-28 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1 |
| 2025-04-25 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1 |
| 2025-04-24 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1 |
| 2025-04-23 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1 |
| 2025-04-22 | 846.00 | 1,143.00 | 846.00 | 1,143.00 | 1,143.00 | 455 |
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.