234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,148.00 | 1,148.00 | 1,000.00 | 1,135.00 | 1,135.00 | 38 |
| 2024-10-22 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 13 |
| 2024-10-21 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 2 |
| 2024-10-18 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1 |
| 2024-10-17 | 1,200.00 | 1,200.00 | 1,058.00 | 1,058.00 | 1,058.00 | 16 |
| 2024-10-16 | 1,215.00 | 1,215.00 | 1,000.00 | 1,058.00 | 1,058.00 | 3 |
| 2024-10-15 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1 |
| 2024-10-14 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1 |
| 2024-10-11 | 1,086.00 | 1,245.00 | 1,086.00 | 1,245.00 | 1,245.00 | 2 |
| 2024-10-10 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1 |
| 2024-10-08 | 1,085.00 | 1,085.00 | 946.00 | 946.00 | 946.00 | 12 |
| 2024-10-07 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 3 |
| 2024-10-04 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1 |
| 2024-10-02 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1 |
| 2024-09-30 | 1,148.00 | 1,148.00 | 850.00 | 1,140.00 | 1,140.00 | 5 |
| 2024-09-27 | 1,146.00 | 1,146.00 | 851.00 | 1,000.00 | 1,000.00 | 404 |
| 2024-09-26 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 2 |
| 2024-09-25 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1 |
| 2024-09-24 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 2 |
| 2024-09-23 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1 |
| 2024-09-20 | 1,083.00 | 1,083.00 | 1,000.00 | 1,082.00 | 1,082.00 | 5 |
| 2024-09-19 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1 |
| 2024-09-13 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1 |
| 2024-09-12 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1 |
| 2024-09-11 | 1,110.00 | 1,110.00 | 833.00 | 967.00 | 967.00 | 1,002 |
| 2024-09-10 | 1,099.00 | 1,099.00 | 979.00 | 979.00 | 979.00 | 2 |
| 2024-09-09 | 1,139.00 | 1,139.00 | 845.00 | 980.00 | 980.00 | 2,116 |
| 2024-09-06 | 992.00 | 993.00 | 860.00 | 992.00 | 992.00 | 573 |
| 2024-09-05 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1 |
| 2024-09-04 | 1,001.00 | 1,001.00 | 880.00 | 880.00 | 880.00 | 99 |
| 2024-09-03 | 875.00 | 999.00 | 875.00 | 930.00 | 930.00 | 2,077 |
| 2024-09-02 | 1,090.00 | 1,090.00 | 811.00 | 1,029.00 | 1,029.00 | 13 |
| 2024-08-30 | 1,000.00 | 1,000.00 | 949.00 | 949.00 | 949.00 | 1,203 |
| 2024-08-29 | 1,099.00 | 1,099.00 | 893.00 | 950.00 | 950.00 | 2,009 |
| 2024-08-28 | 1,095.00 | 1,095.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2 |
| 2024-08-27 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2024-08-26 | 1,099.00 | 1,099.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2024-08-23 | 1,212.00 | 1,212.00 | 896.00 | 980.00 | 980.00 | 4,007 |
| 2024-08-22 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,005 |
| 2024-08-21 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1 |
| 2024-08-20 | 1,204.00 | 1,204.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5 |
| 2024-08-19 | 1,049.00 | 1,049.00 | 935.00 | 1,048.00 | 1,048.00 | 400 |
| 2024-08-16 | 1,263.00 | 1,263.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2 |
| 2024-08-14 | 1,261.00 | 1,261.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2024-08-13 | 1,448.00 | 1,448.00 | 1,099.00 | 1,099.00 | 1,099.00 | 35 |
| 2024-08-12 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1 |
| 2024-08-09 | 1,100.00 | 1,100.00 | 1,099.00 | 1,099.00 | 1,099.00 | 7 |
| 2024-08-08 | 1,263.00 | 1,263.00 | 935.00 | 1,100.00 | 1,100.00 | 12 |
| 2024-08-07 | 1,331.00 | 1,331.00 | 1,100.00 | 1,100.00 | 1,100.00 | 11 |
| 2024-08-06 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 233 |
| 2024-08-05 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1 |
| 2024-08-02 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1 |
| 2024-08-01 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1 |
| 2024-07-31 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1 |
| 2024-07-30 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1 |
| 2024-07-29 | 1,439.00 | 1,439.00 | 1,071.00 | 1,258.00 | 1,258.00 | 11 |
| 2024-07-26 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1 |
| 2024-07-25 | 1,265.00 | 1,265.00 | 939.00 | 1,097.00 | 1,097.00 | 1,002 |
| 2024-07-24 | 1,104.00 | 1,104.00 | 942.00 | 1,104.00 | 1,104.00 | 102 |
| 2024-07-23 | 1,299.00 | 1,299.00 | 1,105.00 | 1,105.00 | 1,105.00 | 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.