236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 1 |
| 2022-02-10 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 17 |
| 2022-02-09 | 7,970.00 | 7,970.00 | 7,200.00 | 7,780.00 | 7,780.00 | 54 |
| 2022-02-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-02-07 | 7,390.00 | 7,600.00 | 7,390.00 | 7,600.00 | 7,600.00 | 11 |
| 2022-02-04 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4 |
| 2022-02-03 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 6 |
| 2022-01-28 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2022-01-27 | 7,600.00 | 7,790.00 | 7,400.00 | 7,790.00 | 7,790.00 | 26 |
| 2022-01-26 | 7,980.00 | 7,980.00 | 7,200.00 | 7,800.00 | 7,800.00 | 57 |
| 2022-01-25 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2022-01-24 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2022-01-21 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2022-01-20 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0 |
| 2022-01-19 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 1 |
| 2022-01-18 | 7,600.00 | 7,760.00 | 7,600.00 | 7,760.00 | 7,760.00 | 6 |
| 2022-01-17 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2022-01-14 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2022-01-13 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2022-01-12 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 19 |
| 2022-01-11 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0 |
| 2022-01-10 | 7,600.00 | 7,980.00 | 7,600.00 | 7,980.00 | 7,980.00 | 6 |
| 2022-01-07 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 11 |
| 2022-01-06 | 7,600.00 | 7,790.00 | 7,000.00 | 7,600.00 | 7,600.00 | 218 |
| 2022-01-05 | 7,000.00 | 7,390.00 | 7,000.00 | 7,390.00 | 7,390.00 | 116 |
| 2022-01-04 | 7,200.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 62 |
| 2021-12-30 | 6,980.00 | 7,390.00 | 6,980.00 | 7,390.00 | 7,390.00 | 348 |
| 2021-12-29 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 1 |
| 2021-12-28 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 116 |
| 2021-12-27 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 1 |
| 2021-12-24 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 16 |
| 2021-12-23 | 7,000.00 | 7,000.00 | 6,990.00 | 6,990.00 | 6,990.00 | 9 |
| 2021-12-22 | 7,400.00 | 7,790.00 | 6,990.00 | 7,190.00 | 7,190.00 | 168 |
| 2021-12-21 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 200 |
| 2021-12-20 | 7,400.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 13 |
| 2021-12-17 | 7,600.00 | 7,800.00 | 7,200.00 | 7,200.00 | 7,200.00 | 17 |
| 2021-12-16 | 7,180.00 | 7,600.00 | 7,180.00 | 7,590.00 | 7,590.00 | 213 |
| 2021-12-15 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| 2021-12-14 | 7,060.00 | 7,270.00 | 7,060.00 | 7,270.00 | 7,270.00 | 11 |
| 2021-12-13 | 8,690.00 | 8,690.00 | 7,060.00 | 7,060.00 | 7,060.00 | 260 |
| 2021-12-10 | 8,890.00 | 8,890.00 | 6,700.00 | 8,300.00 | 8,300.00 | 970 |
| 2021-12-09 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 241 |
| 2021-12-08 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1 |
| 2021-12-07 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 200 |
| 2021-12-06 | 8,040.00 | 8,410.00 | 8,040.00 | 8,410.00 | 8,410.00 | 201 |
| 2021-12-03 | 6,600.00 | 8,280.00 | 6,600.00 | 8,280.00 | 8,280.00 | 12,362 |
| 2021-12-02 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 200 |
| 2021-12-01 | 8,230.00 | 8,580.00 | 8,230.00 | 8,580.00 | 8,580.00 | 226 |
| 2021-11-30 | 7,260.00 | 8,480.00 | 7,260.00 | 8,480.00 | 8,480.00 | 9 |
| 2021-11-29 | 8,070.00 | 8,530.00 | 7,100.00 | 8,530.00 | 8,530.00 | 701 |
| 2021-11-26 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 200 |
| 2021-11-25 | 7,200.00 | 8,570.00 | 7,200.00 | 8,570.00 | 8,570.00 | 201 |
| 2021-11-24 | 7,740.00 | 8,100.00 | 6,900.00 | 8,090.00 | 8,090.00 | 802 |
| 2021-11-23 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 2 |
| 2021-11-22 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 101 |
| 2021-11-19 | 7,670.00 | 8,110.00 | 7,100.00 | 8,110.00 | 8,110.00 | 751 |
| 2021-11-18 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 2 |
| 2021-11-17 | 7,340.00 | 9,410.00 | 7,320.00 | 7,320.00 | 7,320.00 | 377 |
| 2021-11-16 | 7,490.00 | 8,610.00 | 7,100.00 | 8,610.00 | 8,610.00 | 724 |
| 2021-11-15 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 25 |
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.