236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,099.00 | 1,099.00 | 920.00 | 920.00 | 920.00 | 1,811 |
| 2024-07-19 | 1,000.00 | 1,079.00 | 1,000.00 | 1,079.00 | 1,079.00 | 31 |
| 2024-07-18 | 1,200.00 | 1,200.00 | 940.00 | 940.00 | 940.00 | 730 |
| 2024-07-17 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 221 |
| 2024-07-16 | 1,399.00 | 1,399.00 | 1,299.00 | 1,299.00 | 1,299.00 | 244 |
| 2024-07-15 | 1,400.00 | 1,599.00 | 1,360.00 | 1,360.00 | 1,360.00 | 321 |
| 2024-07-12 | 1,500.00 | 1,600.00 | 1,450.00 | 1,600.00 | 1,600.00 | 165 |
| 2024-07-11 | 1,600.00 | 1,699.00 | 1,599.00 | 1,699.00 | 1,699.00 | 21 |
| 2024-07-10 | 1,579.00 | 1,598.00 | 1,300.00 | 1,598.00 | 1,598.00 | 158 |
| 2024-07-09 | 1,599.00 | 1,599.00 | 1,359.00 | 1,499.00 | 1,499.00 | 675 |
| 2024-07-08 | 1,499.00 | 1,599.00 | 1,436.00 | 1,598.00 | 1,598.00 | 182 |
| 2024-07-05 | 1,400.00 | 1,699.00 | 1,301.00 | 1,689.00 | 1,689.00 | 725 |
| 2024-07-04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 20 |
| 2024-07-03 | 1,450.00 | 1,799.00 | 1,450.00 | 1,799.00 | 1,799.00 | 116 |
| 2024-07-02 | 1,360.00 | 1,700.00 | 1,360.00 | 1,700.00 | 1,700.00 | 20 |
| 2024-07-01 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 63 |
| 2024-06-28 | 1,500.00 | 1,700.00 | 1,275.00 | 1,600.00 | 1,600.00 | 444 |
| 2024-06-27 | 1,200.00 | 1,500.00 | 1,168.00 | 1,499.00 | 1,499.00 | 769 |
| 2024-06-26 | 1,700.00 | 1,800.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,360 |
| 2024-06-25 | 1,900.00 | 2,000.00 | 1,616.00 | 1,616.00 | 1,616.00 | 395 |
| 2024-06-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3 |
| 2024-06-21 | 1,899.00 | 1,999.00 | 1,800.00 | 1,899.00 | 1,899.00 | 81 |
| 2024-06-20 | 1,848.00 | 1,899.00 | 1,848.00 | 1,897.00 | 1,897.00 | 61 |
| 2024-06-19 | 1,799.00 | 1,898.00 | 1,799.00 | 1,848.00 | 1,848.00 | 82 |
| 2024-06-18 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | 97 |
| 2024-06-17 | 1,800.00 | 1,800.00 | 1,785.00 | 1,799.00 | 1,799.00 | 3 |
| 2024-06-14 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1 |
| 2024-06-13 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2024-06-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 10 |
| 2024-06-11 | 1,800.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | 2 |
| 2024-06-10 | 1,700.00 | 1,799.00 | 1,700.00 | 1,799.00 | 1,799.00 | 51 |
| 2024-06-07 | 1,701.00 | 1,896.00 | 1,598.00 | 1,800.00 | 1,800.00 | 231 |
| 2024-06-05 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0 |
| 2024-06-04 | 1,700.00 | 1,898.00 | 1,700.00 | 1,897.00 | 1,897.00 | 5 |
| 2024-06-03 | 1,700.00 | 1,890.00 | 1,700.00 | 1,890.00 | 1,890.00 | 530 |
| 2024-05-31 | 1,599.00 | 1,690.00 | 1,360.00 | 1,650.00 | 1,650.00 | 4,424 |
| 2024-05-30 | 1,399.00 | 1,600.00 | 1,300.00 | 1,600.00 | 1,600.00 | 1,226 |
| 2024-05-29 | 1,250.00 | 1,399.00 | 1,150.00 | 1,399.00 | 1,399.00 | 1,442 |
| 2024-05-28 | 1,300.00 | 1,300.00 | 1,100.00 | 1,300.00 | 1,300.00 | 1,299 |
| 2024-05-27 | 1,239.00 | 1,249.00 | 1,239.00 | 1,245.00 | 1,245.00 | 676 |
| 2024-05-24 | 1,099.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 5,003 |
| 2024-05-23 | 1,135.00 | 1,135.00 | 858.00 | 1,065.00 | 1,065.00 | 6,493 |
| 2024-05-22 | 762.00 | 987.00 | 762.00 | 987.00 | 987.00 | 7,811 |
| 2024-05-21 | 860.00 | 860.00 | 855.00 | 859.00 | 859.00 | 1,633 |
| 2024-05-20 | 700.00 | 786.00 | 602.00 | 750.00 | 750.00 | 18,703 |
| 2024-05-17 | 800.00 | 877.00 | 650.00 | 684.00 | 684.00 | 118,642 |
| 2024-05-16 | 764.00 | 994.00 | 764.00 | 764.00 | 764.00 | 16,499 |
| 2024-05-14 | 900.00 | 968.00 | 831.00 | 898.00 | 898.00 | 17,633 |
| 2024-05-13 | 932.00 | 995.00 | 916.00 | 977.00 | 977.00 | 16,036 |
| 2024-05-10 | 1,010.00 | 1,089.00 | 1,010.00 | 1,077.00 | 1,077.00 | 5,379 |
| 2024-05-09 | 1,090.00 | 1,298.00 | 1,082.00 | 1,188.00 | 1,188.00 | 6,397 |
| 2024-05-08 | 1,198.00 | 1,385.00 | 1,198.00 | 1,272.00 | 1,272.00 | 7,067 |
| 2024-05-07 | 1,352.00 | 1,599.00 | 1,352.00 | 1,409.00 | 1,409.00 | 1,201 |
| 2024-05-03 | 1,360.00 | 1,596.00 | 1,360.00 | 1,590.00 | 1,590.00 | 2,468 |
| 2024-05-02 | 1,530.00 | 1,899.00 | 1,530.00 | 1,599.00 | 1,599.00 | 1,403 |
| 2024-04-30 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 41 |
| 2024-04-29 | 1,856.00 | 1,856.00 | 1,855.00 | 1,855.00 | 1,855.00 | 60 |
| 2024-04-26 | 1,715.00 | 2,100.00 | 1,715.00 | 1,860.00 | 1,860.00 | 5,197 |
| 2024-04-25 | 2,100.00 | 2,100.00 | 2,015.00 | 2,015.00 | 2,015.00 | 870 |
| 2024-04-24 | 2,600.00 | 2,775.00 | 2,370.00 | 2,370.00 | 2,370.00 | 1,464 |
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.