236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6,570.00 | 6,570.00 | 5,160.00 | 5,760.00 | 5,760.00 | 142 |
| 2023-02-01 | 6,210.00 | 6,210.00 | 5,270.00 | 6,070.00 | 6,070.00 | 302 |
| 2023-01-31 | 6,430.00 | 6,430.00 | 5,500.00 | 6,180.00 | 6,180.00 | 3 |
| 2023-01-30 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 1 |
| 2023-01-27 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 6 |
| 2023-01-26 | 7,200.00 | 7,200.00 | 6,580.00 | 6,580.00 | 6,580.00 | 101 |
| 2023-01-25 | 7,200.00 | 7,200.00 | 7,170.00 | 7,170.00 | 7,170.00 | 6 |
| 2023-01-20 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2023-01-19 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2023-01-18 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2023-01-17 | 6,990.00 | 6,990.00 | 6,910.00 | 6,910.00 | 6,910.00 | 2 |
| 2023-01-16 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2023-01-13 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2023-01-12 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1 |
| 2023-01-11 | 6,450.00 | 6,450.00 | 6,410.00 | 6,410.00 | 6,410.00 | 23 |
| 2023-01-10 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1 |
| 2023-01-09 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3 |
| 2023-01-06 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 1 |
| 2023-01-05 | 6,580.00 | 6,580.00 | 6,300.00 | 6,300.00 | 6,300.00 | 9 |
| 2023-01-04 | 6,990.00 | 6,990.00 | 6,490.00 | 6,490.00 | 6,490.00 | 4 |
| 2023-01-03 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2023-01-02 | 6,800.00 | 6,800.00 | 6,790.00 | 6,790.00 | 6,790.00 | 2 |
| 2022-12-29 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 1 |
| 2022-12-28 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 1 |
| 2022-12-27 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 1 |
| 2022-12-26 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 1 |
| 2022-12-23 | 7,390.00 | 7,390.00 | 7,070.00 | 7,070.00 | 7,070.00 | 43 |
| 2022-12-22 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 1 |
| 2022-12-21 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2022-12-20 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 1 |
| 2022-12-19 | 7,380.00 | 7,380.00 | 6,370.00 | 6,370.00 | 6,370.00 | 5 |
| 2022-12-16 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 1 |
| 2022-12-15 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 1 |
| 2022-12-14 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2022-12-13 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 1 |
| 2022-12-12 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 1 |
| 2022-12-09 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 2 |
| 2022-12-08 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 1 |
| 2022-12-07 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1 |
| 2022-12-06 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 1 |
| 2022-12-05 | 5,710.00 | 6,390.00 | 5,710.00 | 6,390.00 | 6,390.00 | 8 |
| 2022-12-02 | 6,790.00 | 6,790.00 | 5,710.00 | 5,710.00 | 5,710.00 | 11 |
| 2022-12-01 | 6,780.00 | 6,780.00 | 5,780.00 | 6,710.00 | 6,710.00 | 12 |
| 2022-11-30 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2022-11-29 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 1 |
| 2022-11-28 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 2 |
| 2022-11-25 | 5,540.00 | 6,580.00 | 5,530.00 | 6,450.00 | 6,450.00 | 243 |
| 2022-11-24 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1 |
| 2022-11-23 | 6,780.00 | 6,780.00 | 5,660.00 | 5,660.00 | 5,660.00 | 346 |
| 2022-11-22 | 6,740.00 | 6,740.00 | 5,960.00 | 6,650.00 | 6,650.00 | 1,002 |
| 2022-11-21 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2022-11-18 | 7,380.00 | 7,380.00 | 6,140.00 | 6,950.00 | 6,950.00 | 95 |
| 2022-11-17 | 7,080.00 | 7,190.00 | 7,080.00 | 7,190.00 | 7,190.00 | 8 |
| 2022-11-16 | 7,190.00 | 7,190.00 | 7,080.00 | 7,080.00 | 7,080.00 | 20 |
| 2022-11-15 | 7,190.00 | 7,190.00 | 7,080.00 | 7,080.00 | 7,080.00 | 130 |
| 2022-11-14 | 7,390.00 | 7,390.00 | 7,100.00 | 7,100.00 | 7,100.00 | 155 |
| 2022-11-11 | 7,400.00 | 7,400.00 | 7,140.00 | 7,140.00 | 7,140.00 | 71 |
| 2022-11-10 | 7,000.00 | 7,200.00 | 6,930.00 | 7,200.00 | 7,200.00 | 788 |
| 2022-11-09 | 6,790.00 | 6,790.00 | 6,710.00 | 6,710.00 | 6,710.00 | 105 |
| 2022-11-08 | 7,180.00 | 7,190.00 | 6,020.00 | 6,020.00 | 6,020.00 | 846 |
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.