236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0 |
| 2023-10-26 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 30 |
| 2023-10-25 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 3,990.00 | 21 |
| 2023-10-24 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 3,990.00 | 80 |
| 2023-10-23 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 20 |
| 2023-10-20 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 16 |
| 2023-10-19 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 15 |
| 2023-10-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 49 |
| 2023-10-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 50 |
| 2023-10-16 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 4,000.00 | 51 |
| 2023-10-13 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 50 |
| 2023-10-12 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 84 |
| 2023-10-11 | 4,000.00 | 4,000.00 | 3,655.00 | 4,000.00 | 4,000.00 | 155 |
| 2023-10-10 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2023-10-06 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1 |
| 2023-10-05 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1 |
| 2023-10-04 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2023-09-27 | 5,180.00 | 5,180.00 | 3,885.00 | 5,100.00 | 5,100.00 | 4 |
| 2023-09-26 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 1 |
| 2023-09-25 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 1 |
| 2023-09-22 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 1 |
| 2023-09-21 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 1 |
| 2023-09-20 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 4,000.00 | 11 |
| 2023-09-19 | 3,400.00 | 4,000.00 | 3,400.00 | 4,000.00 | 4,000.00 | 32 |
| 2023-09-18 | 3,995.00 | 4,000.00 | 3,705.00 | 4,000.00 | 4,000.00 | 54 |
| 2023-09-15 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 4,000.00 | 101 |
| 2023-09-14 | 3,995.00 | 4,000.00 | 3,505.00 | 4,000.00 | 4,000.00 | 104 |
| 2023-09-13 | 3,435.00 | 4,000.00 | 3,435.00 | 4,000.00 | 4,000.00 | 354 |
| 2023-09-12 | 5,380.00 | 5,380.00 | 4,040.00 | 4,040.00 | 4,040.00 | 227 |
| 2023-09-11 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0 |
| 2023-09-08 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1 |
| 2023-09-07 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1 |
| 2023-09-06 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 488 |
| 2023-09-05 | 6,280.00 | 6,280.00 | 5,010.00 | 5,010.00 | 5,010.00 | 988 |
| 2023-09-04 | 5,900.00 | 5,900.00 | 5,890.00 | 5,890.00 | 5,890.00 | 251 |
| 2023-09-01 | 6,480.00 | 6,880.00 | 5,910.00 | 5,910.00 | 5,910.00 | 152 |
| 2023-08-31 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1 |
| 2023-08-30 | 4,510.00 | 6,080.00 | 4,510.00 | 6,050.00 | 6,050.00 | 111 |
| 2023-08-29 | 6,210.00 | 6,210.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2 |
| 2023-08-28 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 1 |
| 2023-08-25 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1 |
| 2023-08-24 | 5,340.00 | 6,260.00 | 5,340.00 | 6,260.00 | 6,260.00 | 72 |
| 2023-08-23 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1 |
| 2023-08-22 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 1 |
| 2023-08-21 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1 |
| 2023-08-18 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 1 |
| 2023-08-17 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 1 |
| 2023-08-16 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 1 |
| 2023-08-14 | 6,390.00 | 6,390.00 | 4,750.00 | 6,100.00 | 6,100.00 | 23 |
| 2023-08-11 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1 |
| 2023-08-10 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1 |
| 2023-08-09 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0 |
| 2023-08-08 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 1 |
| 2023-08-07 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 1 |
| 2023-08-04 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1 |
| 2023-08-03 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 1 |
| 2023-08-02 | 4,420.00 | 5,750.00 | 4,420.00 | 5,750.00 | 5,750.00 | 31 |
| 2023-08-01 | 5,630.00 | 5,630.00 | 5,000.00 | 5,200.00 | 5,200.00 | 12 |
| 2023-07-31 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1 |
| 2023-07-28 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 1 |
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.