236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 1 |
| 2023-07-26 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 1 |
| 2023-07-25 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 1 |
| 2023-07-24 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1 |
| 2023-07-21 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 1 |
| 2023-07-20 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 1 |
| 2023-07-19 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2023-07-18 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2023-07-17 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1 |
| 2023-07-14 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1 |
| 2023-07-13 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1 |
| 2023-07-12 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 1 |
| 2023-07-11 | 5,950.00 | 5,950.00 | 5,080.00 | 5,880.00 | 5,880.00 | 5 |
| 2023-07-10 | 5,990.00 | 5,990.00 | 4,480.00 | 5,970.00 | 5,970.00 | 37 |
| 2023-07-07 | 6,180.00 | 6,180.00 | 5,260.00 | 5,260.00 | 5,260.00 | 53 |
| 2023-07-06 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 1 |
| 2023-07-05 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1 |
| 2023-07-04 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1 |
| 2023-07-03 | 4,940.00 | 5,880.00 | 4,940.00 | 5,880.00 | 5,880.00 | 11 |
| 2023-06-30 | 5,820.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | 38 |
| 2023-06-29 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1 |
| 2023-06-28 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1 |
| 2023-06-27 | 6,390.00 | 6,390.00 | 4,840.00 | 5,630.00 | 5,630.00 | 3 |
| 2023-06-26 | 4,245.00 | 5,690.00 | 4,245.00 | 5,690.00 | 5,690.00 | 31 |
| 2023-06-23 | 6,370.00 | 6,370.00 | 4,990.00 | 4,990.00 | 4,990.00 | 533 |
| 2023-06-22 | 5,880.00 | 5,880.00 | 5,870.00 | 5,870.00 | 5,870.00 | 12 |
| 2023-06-21 | 5,560.00 | 5,750.00 | 4,730.00 | 5,750.00 | 5,750.00 | 45 |
| 2023-06-20 | 5,590.00 | 5,590.00 | 4,760.00 | 5,560.00 | 5,560.00 | 12 |
| 2023-06-19 | 5,770.00 | 5,770.00 | 4,720.00 | 5,590.00 | 5,590.00 | 4 |
| 2023-06-16 | 5,880.00 | 5,880.00 | 4,640.00 | 5,550.00 | 5,550.00 | 120 |
| 2023-06-15 | 5,690.00 | 5,690.00 | 5,440.00 | 5,450.00 | 5,450.00 | 99 |
| 2023-06-14 | 5,980.00 | 5,980.00 | 4,970.00 | 4,970.00 | 4,970.00 | 9 |
| 2023-06-13 | 5,840.00 | 5,840.00 | 4,970.00 | 5,840.00 | 5,840.00 | 6 |
| 2023-06-12 | 5,850.00 | 5,850.00 | 4,370.00 | 5,840.00 | 5,840.00 | 52 |
| 2023-06-09 | 6,280.00 | 6,280.00 | 5,130.00 | 5,130.00 | 5,130.00 | 17 |
| 2023-06-08 | 6,280.00 | 6,280.00 | 5,340.00 | 6,030.00 | 6,030.00 | 3 |
| 2023-06-07 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1 |
| 2023-06-05 | 6,380.00 | 6,380.00 | 5,280.00 | 5,930.00 | 5,930.00 | 71 |
| 2023-06-02 | 6,280.00 | 6,280.00 | 5,210.00 | 6,210.00 | 6,210.00 | 3 |
| 2023-06-01 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 1 |
| 2023-05-31 | 6,380.00 | 6,380.00 | 5,330.00 | 5,330.00 | 5,330.00 | 2 |
| 2023-05-30 | 6,410.00 | 6,410.00 | 4,760.00 | 6,260.00 | 6,260.00 | 3 |
| 2023-05-26 | 6,680.00 | 6,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | 2 |
| 2023-05-25 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 1 |
| 2023-05-24 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1 |
| 2023-05-23 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 1 |
| 2023-05-22 | 6,000.00 | 6,570.00 | 6,000.00 | 6,570.00 | 6,570.00 | 356 |
| 2023-05-19 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1 |
| 2023-05-18 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1 |
| 2023-05-17 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 1 |
| 2023-05-16 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 1 |
| 2023-05-15 | 6,000.00 | 6,520.00 | 6,000.00 | 6,520.00 | 6,520.00 | 351 |
| 2023-05-12 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 1 |
| 2023-05-11 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2023-05-10 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 0 |
| 2023-05-09 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 1 |
| 2023-05-08 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2023-05-04 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2023-05-03 | 6,200.00 | 6,580.00 | 5,600.00 | 6,580.00 | 6,580.00 | 21 |
| 2023-05-02 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 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.