236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 1 |
| 2023-04-27 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 1 |
| 2023-04-26 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1 |
| 2023-04-25 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 1 |
| 2023-04-24 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 1 |
| 2023-04-21 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 1 |
| 2023-04-20 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 1 |
| 2023-04-19 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1 |
| 2023-04-18 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1 |
| 2023-04-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-04-14 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 1 |
| 2023-04-13 | 5,600.00 | 6,050.00 | 5,200.00 | 6,050.00 | 6,050.00 | 16 |
| 2023-04-12 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 1 |
| 2023-04-11 | 5,400.00 | 6,110.00 | 5,400.00 | 6,110.00 | 6,110.00 | 2 |
| 2023-04-10 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 1 |
| 2023-04-07 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1 |
| 2023-04-06 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 1 |
| 2023-04-05 | 6,370.00 | 6,370.00 | 5,430.00 | 6,240.00 | 6,240.00 | 424 |
| 2023-04-04 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 2 |
| 2023-04-03 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 1 |
| 2023-03-31 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1 |
| 2023-03-30 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1 |
| 2023-03-29 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1 |
| 2023-03-28 | 5,200.00 | 5,890.00 | 5,160.00 | 5,890.00 | 5,890.00 | 68 |
| 2023-03-27 | 5,280.00 | 6,160.00 | 5,270.00 | 6,070.00 | 6,070.00 | 9 |
| 2023-03-24 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2023-03-23 | 6,350.00 | 6,350.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6 |
| 2023-03-22 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 1 |
| 2023-03-21 | 5,680.00 | 6,650.00 | 5,680.00 | 5,680.00 | 5,680.00 | 174 |
| 2023-03-20 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 1 |
| 2023-03-17 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 1 |
| 2023-03-16 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2023-03-15 | 7,150.00 | 7,370.00 | 7,150.00 | 7,370.00 | 7,370.00 | 2 |
| 2023-03-14 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 1 |
| 2023-03-13 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 1 |
| 2023-03-10 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1 |
| 2023-03-09 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 1 |
| 2023-03-08 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 1 |
| 2023-03-07 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1 |
| 2023-03-06 | 5,410.00 | 6,750.00 | 5,410.00 | 6,750.00 | 6,750.00 | 2 |
| 2023-03-03 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 0 |
| 2023-03-02 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 1 |
| 2023-02-28 | 6,950.00 | 6,950.00 | 5,760.00 | 6,880.00 | 6,880.00 | 3 |
| 2023-02-27 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 1 |
| 2023-02-24 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 1 |
| 2023-02-23 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 1 |
| 2023-02-22 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2023-02-21 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2023-02-20 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2023-02-17 | 6,730.00 | 6,730.00 | 5,420.00 | 6,370.00 | 6,370.00 | 3 |
| 2023-02-16 | 6,390.00 | 6,390.00 | 4,900.00 | 6,370.00 | 6,370.00 | 3 |
| 2023-02-15 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1 |
| 2023-02-14 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 1 |
| 2023-02-13 | 5,740.00 | 6,650.00 | 5,740.00 | 6,650.00 | 6,650.00 | 501 |
| 2023-02-10 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2023-02-09 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 1 |
| 2023-02-08 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 1 |
| 2023-02-07 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1 |
| 2023-02-06 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1 |
| 2023-02-03 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 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.