234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 502 |
| 2025-04-18 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1 |
| 2025-04-17 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 0 |
| 2025-04-16 | 1,206.00 | 1,377.00 | 1,206.00 | 1,377.00 | 1,377.00 | 2 |
| 2025-04-15 | 1,207.00 | 1,207.00 | 1,026.00 | 1,206.00 | 1,206.00 | 3 |
| 2025-04-14 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0 |
| 2025-04-11 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1 |
| 2025-04-10 | 1,051.00 | 1,419.00 | 1,051.00 | 1,419.00 | 1,419.00 | 15 |
| 2025-04-09 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1 |
| 2025-04-08 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1 |
| 2025-04-07 | 1,266.00 | 1,454.00 | 1,266.00 | 1,454.00 | 1,454.00 | 2 |
| 2025-04-04 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1 |
| 2025-04-03 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1 |
| 2025-04-02 | 1,132.00 | 1,299.00 | 963.00 | 1,296.00 | 1,296.00 | 4 |
| 2025-04-01 | 1,303.00 | 1,303.00 | 964.00 | 1,132.00 | 1,132.00 | 7 |
| 2025-03-31 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1 |
| 2025-03-28 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1 |
| 2025-03-27 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1 |
| 2025-03-26 | 1,019.00 | 1,020.00 | 1,019.00 | 1,020.00 | 1,020.00 | 2 |
| 2025-03-25 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1 |
| 2025-03-24 | 1,370.00 | 1,370.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4 |
| 2025-03-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-03-20 | 1,233.00 | 1,413.00 | 1,049.00 | 1,049.00 | 1,049.00 | 203 |
| 2025-03-19 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2025-03-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1 |
| 2025-03-17 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1 |
| 2025-03-14 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0 |
| 2025-03-13 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1 |
| 2025-03-12 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1 |
| 2025-03-11 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1 |
| 2025-03-10 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0 |
| 2025-03-07 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1 |
| 2025-03-06 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1 |
| 2025-03-05 | 1,369.00 | 1,565.00 | 1,369.00 | 1,565.00 | 1,565.00 | 2 |
| 2025-03-04 | 1,199.00 | 1,375.00 | 1,027.00 | 1,369.00 | 1,369.00 | 7 |
| 2025-02-28 | 1,200.00 | 1,379.00 | 1,026.00 | 1,199.00 | 1,199.00 | 13 |
| 2025-02-27 | 1,200.00 | 1,373.00 | 1,020.00 | 1,200.00 | 1,200.00 | 382 |
| 2025-02-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-02-25 | 1,070.00 | 1,226.00 | 1,069.00 | 1,200.00 | 1,200.00 | 61,690 |
| 2025-02-24 | 1,060.00 | 1,069.00 | 987.00 | 1,069.00 | 1,069.00 | 15 |
| 2025-02-21 | 1,072.00 | 1,185.00 | 1,070.00 | 1,158.00 | 1,158.00 | 30,004 |
| 2025-02-20 | 1,098.00 | 1,098.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2 |
| 2025-02-19 | 1,199.00 | 1,199.00 | 1,098.00 | 1,098.00 | 1,098.00 | 2 |
| 2025-02-18 | 1,199.00 | 1,199.00 | 1,098.00 | 1,098.00 | 1,098.00 | 2 |
| 2025-02-17 | 1,200.00 | 1,200.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2 |
| 2025-02-14 | 1,360.00 | 1,360.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4 |
| 2025-02-13 | 1,360.00 | 1,360.00 | 1,185.00 | 1,185.00 | 1,185.00 | 3 |
| 2025-02-12 | 1,194.00 | 1,194.00 | 1,039.00 | 1,185.00 | 1,185.00 | 4,595 |
| 2025-02-11 | 970.00 | 1,040.00 | 970.00 | 1,039.00 | 1,039.00 | 33,239 |
| 2025-02-10 | 1,257.00 | 1,257.00 | 990.00 | 1,096.00 | 1,096.00 | 22 |
| 2025-02-07 | 1,289.00 | 1,474.00 | 1,096.00 | 1,096.00 | 1,096.00 | 11 |
| 2025-02-06 | 1,493.00 | 1,493.00 | 1,270.00 | 1,289.00 | 1,289.00 | 12 |
| 2025-02-05 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1 |
| 2025-02-04 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1 |
| 2025-02-03 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1 |
| 2025-01-31 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1 |
| 2025-01-24 | 1,150.00 | 1,150.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,951 |
| 2025-01-23 | 1,173.00 | 1,173.00 | 970.00 | 1,000.00 | 1,000.00 | 32 |
| 2025-01-22 | 1,260.00 | 1,260.00 | 980.00 | 1,020.00 | 1,020.00 | 1,023 |
| 2025-01-21 | 1,169.00 | 1,169.00 | 996.00 | 1,099.00 | 1,099.00 | 302 |
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.