234070 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 928.00 | 928.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2026-10-14 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1 |
| 2026-10-13 | 928.00 | 928.00 | 908.00 | 908.00 | 908.00 | 2 |
| 2026-10-12 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2026-10-08 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-10-07 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-10-06 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-10-02 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-10-01 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-09-30 | 925.00 | 925.00 | 790.00 | 924.00 | 924.00 | 3 |
| 2026-09-29 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-09-28 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 55 |
| 2026-09-23 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-09-22 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | 2 |
| 2026-09-21 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-09-18 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-09-17 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-09-16 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 2 |
| 2026-09-15 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-09-14 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-09-11 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-09-10 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 2 |
| 2026-09-09 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-09-08 | 924.00 | 924.00 | 800.00 | 923.00 | 923.00 | 3 |
| 2026-09-07 | 925.00 | 925.00 | 810.00 | 924.00 | 924.00 | 24 |
| 2026-09-04 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-09-03 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-09-02 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-09-01 | 924.00 | 924.00 | 800.00 | 923.00 | 923.00 | 12 |
| 2026-08-31 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-08-28 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-08-27 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-08-26 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-08-25 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-08-24 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-08-21 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-08-20 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-08-19 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 3 |
| 2026-08-18 | 924.00 | 924.00 | 786.00 | 913.00 | 913.00 | 109 |
| 2026-08-14 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-08-13 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2026-08-12 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-08-11 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-08-10 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-08-07 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2026-08-06 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2026-08-05 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2026-08-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-08-03 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1 |
| 2026-07-31 | 869.00 | 869.00 | 781.00 | 781.00 | 781.00 | 428 |
| 2026-07-30 | 748.00 | 918.00 | 748.00 | 918.00 | 918.00 | 21 |
| 2026-07-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-07-28 | 782.00 | 900.00 | 782.00 | 900.00 | 900.00 | 2 |
| 2026-07-27 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2026-07-24 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-23 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1 |
| 2026-07-22 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1 |
| 2026-07-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-07-20 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1 |
| 2026-07-16 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
Page 1 of 5 · 242 trading daysOlder →
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.