236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,200.00 | 6,200.00 | 5,600.00 | 6,000.00 | 6,000.00 | 12 |
| 2022-05-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 128 |
| 2022-05-10 | 5,400.00 | 5,600.00 | 5,050.00 | 5,600.00 | 5,600.00 | 596 |
| 2022-05-06 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1 |
| 2022-05-04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2022-05-03 | 5,200.00 | 5,200.00 | 4,960.00 | 5,150.00 | 5,150.00 | 132 |
| 2022-05-02 | 4,980.00 | 4,980.00 | 4,955.00 | 4,955.00 | 4,955.00 | 88 |
| 2022-04-29 | 5,200.00 | 5,200.00 | 5,000.00 | 5,170.00 | 5,170.00 | 172 |
| 2022-04-28 | 5,400.00 | 5,400.00 | 4,955.00 | 4,955.00 | 4,955.00 | 91 |
| 2022-04-27 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2022-04-26 | 5,250.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,250.00 | 126 |
| 2022-04-25 | 5,300.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,300.00 | 92 |
| 2022-04-22 | 5,400.00 | 5,400.00 | 5,000.00 | 5,250.00 | 5,250.00 | 291 |
| 2022-04-21 | 5,050.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 408 |
| 2022-04-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 277 |
| 2022-04-19 | 5,500.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | 314 |
| 2022-04-18 | 5,350.00 | 5,800.00 | 5,200.00 | 5,500.00 | 5,500.00 | 899 |
| 2022-04-15 | 5,020.00 | 5,600.00 | 5,010.00 | 5,400.00 | 5,400.00 | 2,235 |
| 2022-04-14 | 5,610.00 | 6,200.00 | 5,050.00 | 5,800.00 | 5,800.00 | 1,027 |
| 2022-04-13 | 6,610.00 | 6,610.00 | 5,610.00 | 5,880.00 | 5,880.00 | 1,314 |
| 2022-04-12 | 6,610.00 | 7,200.00 | 6,290.00 | 6,600.00 | 6,600.00 | 413 |
| 2022-04-11 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| 2022-04-08 | 7,400.00 | 7,400.00 | 6,470.00 | 7,190.00 | 7,190.00 | 1,122 |
| 2022-04-07 | 7,620.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | 261 |
| 2022-04-06 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 1 |
| 2022-04-05 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 1 |
| 2022-04-04 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0 |
| 2022-04-01 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1 |
| 2022-03-31 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 1 |
| 2022-03-30 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 1 |
| 2022-03-29 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-03-28 | 7,400.00 | 7,680.00 | 7,000.00 | 7,590.00 | 7,590.00 | 818 |
| 2022-03-25 | 7,400.00 | 7,770.00 | 7,000.00 | 7,750.00 | 7,750.00 | 457 |
| 2022-03-24 | 7,400.00 | 7,790.00 | 7,400.00 | 7,790.00 | 7,790.00 | 6 |
| 2022-03-23 | 7,570.00 | 7,570.00 | 7,200.00 | 7,570.00 | 7,570.00 | 517 |
| 2022-03-22 | 7,590.00 | 7,590.00 | 7,200.00 | 7,580.00 | 7,580.00 | 537 |
| 2022-03-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-03-18 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,592 |
| 2022-03-17 | 7,400.00 | 7,740.00 | 7,400.00 | 7,740.00 | 7,740.00 | 6 |
| 2022-03-16 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2022-03-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2022-03-14 | 7,600.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,400.00 | 11 |
| 2022-03-11 | 7,590.00 | 7,800.00 | 7,590.00 | 7,790.00 | 7,790.00 | 21 |
| 2022-03-10 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0 |
| 2022-03-08 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1 |
| 2022-03-07 | 7,400.00 | 7,670.00 | 7,400.00 | 7,650.00 | 7,650.00 | 76 |
| 2022-03-04 | 7,590.00 | 7,690.00 | 7,590.00 | 7,690.00 | 7,690.00 | 16 |
| 2022-03-03 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 6 |
| 2022-03-02 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 1 |
| 2022-02-28 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0 |
| 2022-02-25 | 7,590.00 | 7,800.00 | 7,400.00 | 7,690.00 | 7,690.00 | 22 |
| 2022-02-24 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 1 |
| 2022-02-23 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0 |
| 2022-02-22 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0 |
| 2022-02-21 | 7,600.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,700.00 | 22 |
| 2022-02-18 | 7,600.00 | 7,660.00 | 7,600.00 | 7,660.00 | 7,660.00 | 12 |
| 2022-02-17 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 6 |
| 2022-02-16 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 1 |
| 2022-02-15 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2022-02-14 | 7,400.00 | 7,790.00 | 7,400.00 | 7,790.00 | 7,790.00 | 6 |
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.