236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0 |
| 2022-08-05 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 1 |
| 2022-08-04 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 1 |
| 2022-08-03 | 6,850.00 | 6,850.00 | 6,810.00 | 6,810.00 | 6,810.00 | 31 |
| 2022-08-02 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2022-08-01 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0 |
| 2022-07-29 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0 |
| 2022-07-28 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0 |
| 2022-07-27 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 1 |
| 2022-07-26 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0 |
| 2022-07-25 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2022-07-22 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0 |
| 2022-07-21 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2022-07-20 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 1 |
| 2022-07-19 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-07-18 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-07-15 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2022-07-14 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2022-07-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2022-07-12 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1 |
| 2022-07-11 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2022-07-08 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 1 |
| 2022-07-07 | 6,660.00 | 6,660.00 | 6,600.00 | 6,600.00 | 6,600.00 | 100 |
| 2022-07-06 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 1 |
| 2022-07-05 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 1 |
| 2022-07-04 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2022-07-01 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 1 |
| 2022-06-30 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 1 |
| 2022-06-29 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1 |
| 2022-06-28 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 1 |
| 2022-06-27 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1 |
| 2022-06-24 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2022-06-23 | 6,800.00 | 6,800.00 | 5,620.00 | 6,690.00 | 6,690.00 | 444 |
| 2022-06-22 | 6,790.00 | 6,790.00 | 5,620.00 | 6,610.00 | 6,610.00 | 202 |
| 2022-06-21 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2022-06-20 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2022-06-17 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2022-06-16 | 5,600.00 | 6,200.00 | 5,600.00 | 6,100.00 | 6,100.00 | 361 |
| 2022-06-15 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 20 |
| 2022-06-14 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 6 |
| 2022-06-13 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2022-06-10 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 4 |
| 2022-06-09 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2022-06-08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2022-06-07 | 6,400.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | 507 |
| 2022-06-03 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2022-06-02 | 5,650.00 | 6,200.00 | 5,650.00 | 6,200.00 | 6,200.00 | 1,174 |
| 2022-05-31 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-05-30 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-05-27 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-05-26 | 6,400.00 | 6,600.00 | 5,900.00 | 6,600.00 | 6,600.00 | 593 |
| 2022-05-25 | 6,400.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 9 |
| 2022-05-24 | 6,770.00 | 6,770.00 | 6,400.00 | 6,600.00 | 6,600.00 | 7 |
| 2022-05-23 | 6,790.00 | 6,790.00 | 6,400.00 | 6,600.00 | 6,600.00 | 7 |
| 2022-05-20 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2022-05-19 | 6,400.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 1,117 |
| 2022-05-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2022-05-17 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3 |
| 2022-05-16 | 6,200.00 | 6,580.00 | 6,200.00 | 6,580.00 | 6,580.00 | 5 |
| 2022-05-13 | 6,000.00 | 6,650.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1,387 |
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.