234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,200.00 | 1,200.00 | 1,002.00 | 1,169.00 | 1,169.00 | 102 |
| 2025-01-17 | 1,175.00 | 1,175.00 | 906.00 | 1,169.00 | 1,169.00 | 4 |
| 2025-01-16 | 1,025.00 | 1,025.00 | 991.00 | 1,023.00 | 1,023.00 | 1,006 |
| 2025-01-15 | 1,001.00 | 1,174.00 | 1,000.00 | 1,028.00 | 1,028.00 | 1,908 |
| 2025-01-14 | 921.00 | 1,179.00 | 921.00 | 1,174.00 | 1,174.00 | 1,585 |
| 2025-01-13 | 911.00 | 1,203.00 | 911.00 | 1,030.00 | 1,030.00 | 8 |
| 2025-01-10 | 822.00 | 1,069.00 | 822.00 | 1,048.00 | 1,048.00 | 1,488 |
| 2025-01-09 | 1,114.00 | 1,114.00 | 903.00 | 932.00 | 932.00 | 164 |
| 2025-01-08 | 952.00 | 1,239.00 | 952.00 | 971.00 | 971.00 | 5 |
| 2025-01-07 | 1,290.00 | 1,290.00 | 970.00 | 1,090.00 | 1,090.00 | 3,005 |
| 2025-01-06 | 1,199.00 | 1,199.00 | 936.00 | 1,130.00 | 1,130.00 | 5 |
| 2025-01-03 | 1,260.00 | 1,260.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4 |
| 2025-01-02 | 967.00 | 1,296.00 | 967.00 | 1,270.00 | 1,270.00 | 5 |
| 2024-12-30 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1 |
| 2024-12-27 | 1,264.00 | 1,264.00 | 1,008.00 | 1,149.00 | 1,149.00 | 12 |
| 2024-12-26 | 1,405.00 | 1,405.00 | 1,048.00 | 1,100.00 | 1,100.00 | 303 |
| 2024-12-24 | 1,236.00 | 1,236.00 | 1,001.00 | 1,224.00 | 1,224.00 | 708 |
| 2024-12-23 | 1,434.00 | 1,434.00 | 1,072.00 | 1,076.00 | 1,076.00 | 1,005 |
| 2024-12-20 | 1,264.00 | 1,264.00 | 1,001.00 | 1,253.00 | 1,253.00 | 7 |
| 2024-12-19 | 1,094.00 | 1,258.00 | 1,094.00 | 1,101.00 | 1,101.00 | 4,241 |
| 2024-12-18 | 1,258.00 | 1,258.00 | 954.00 | 1,100.00 | 1,100.00 | 20,348 |
| 2024-12-17 | 1,358.00 | 1,358.00 | 1,028.00 | 1,104.00 | 1,104.00 | 30,048 |
| 2024-12-16 | 1,232.00 | 1,232.00 | 1,073.00 | 1,205.00 | 1,205.00 | 15,864 |
| 2024-12-13 | 1,073.00 | 1,073.00 | 992.00 | 1,073.00 | 1,073.00 | 313 |
| 2024-12-12 | 1,229.00 | 1,229.00 | 961.00 | 1,074.00 | 1,074.00 | 3,016 |
| 2024-12-11 | 1,000.00 | 1,139.00 | 997.00 | 1,078.00 | 1,078.00 | 14,248 |
| 2024-12-10 | 999.00 | 999.00 | 951.00 | 998.00 | 998.00 | 10,401 |
| 2024-12-09 | 1,119.00 | 1,119.00 | 958.00 | 989.00 | 989.00 | 6,086 |
| 2024-12-06 | 1,146.00 | 1,146.00 | 906.00 | 985.00 | 985.00 | 37,622 |
| 2024-12-05 | 1,070.00 | 1,070.00 | 899.00 | 999.00 | 999.00 | 1,534 |
| 2024-12-04 | 993.00 | 993.00 | 763.00 | 949.00 | 949.00 | 17,705 |
| 2024-12-03 | 909.00 | 970.00 | 850.00 | 894.00 | 894.00 | 107,745 |
| 2024-12-02 | 928.00 | 928.00 | 728.00 | 915.00 | 915.00 | 95,150 |
| 2024-11-29 | 948.00 | 948.00 | 816.00 | 816.00 | 816.00 | 5,728 |
| 2024-11-28 | 921.00 | 987.00 | 783.00 | 959.00 | 959.00 | 39,114 |
| 2024-11-27 | 921.00 | 1,179.00 | 921.00 | 921.00 | 921.00 | 77,321 |
| 2024-11-26 | 1,153.00 | 1,458.00 | 1,083.00 | 1,083.00 | 1,083.00 | 47,257 |
| 2024-11-25 | 1,457.00 | 1,457.00 | 1,274.00 | 1,274.00 | 1,274.00 | 2 |
| 2024-11-22 | 1,449.00 | 1,449.00 | 1,084.00 | 1,274.00 | 1,274.00 | 7 |
| 2024-11-21 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 158 |
| 2024-11-20 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2024-11-19 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 108 |
| 2024-11-18 | 1,171.00 | 1,577.00 | 1,171.00 | 1,577.00 | 1,577.00 | 3 |
| 2024-11-15 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1 |
| 2024-11-14 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2024-11-13 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1 |
| 2024-11-12 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0 |
| 2024-11-11 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1 |
| 2024-11-08 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0 |
| 2024-11-07 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0 |
| 2024-11-06 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1 |
| 2024-11-05 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2024-11-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1 |
| 2024-11-01 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0 |
| 2024-10-31 | 1,189.00 | 1,597.00 | 1,189.00 | 1,597.00 | 1,597.00 | 7 |
| 2024-10-30 | 1,445.00 | 1,445.00 | 1,398.00 | 1,398.00 | 1,398.00 | 8 |
| 2024-10-29 | 1,259.00 | 1,259.00 | 1,099.00 | 1,259.00 | 1,259.00 | 105 |
| 2024-10-28 | 1,107.00 | 1,107.00 | 963.00 | 1,099.00 | 1,099.00 | 972 |
| 2024-10-25 | 1,300.00 | 1,300.00 | 964.00 | 964.00 | 964.00 | 317 |
| 2024-10-24 | 1,303.00 | 1,303.00 | 1,134.00 | 1,134.00 | 1,134.00 | 2 |
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.