236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 900.00 | 900.00 | 764.00 | 896.00 | 896.00 | 622 |
| 2025-07-18 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 2 |
| 2025-07-17 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2025-07-16 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 3 |
| 2025-07-15 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 5 |
| 2025-07-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3 |
| 2025-07-11 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2025-07-10 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2025-07-09 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 3 |
| 2025-07-08 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 2 |
| 2025-07-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2025-07-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2025-07-03 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2025-07-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3 |
| 2025-07-01 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2025-06-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-06-27 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 3 |
| 2025-06-26 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2025-06-25 | 765.00 | 900.00 | 765.00 | 899.00 | 899.00 | 5 |
| 2025-06-24 | 770.00 | 900.00 | 770.00 | 899.00 | 899.00 | 1,003 |
| 2025-06-23 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-06-20 | 900.00 | 999.00 | 800.00 | 999.00 | 999.00 | 111 |
| 2025-06-19 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 4 |
| 2025-06-18 | 770.00 | 898.00 | 770.00 | 898.00 | 898.00 | 1,521 |
| 2025-06-17 | 899.00 | 899.00 | 765.00 | 898.00 | 898.00 | 13 |
| 2025-06-16 | 899.00 | 900.00 | 765.00 | 900.00 | 900.00 | 1,126 |
| 2025-06-13 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2025-06-12 | 850.00 | 889.00 | 850.00 | 889.00 | 889.00 | 5 |
| 2025-06-11 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 7,000 |
| 2025-06-10 | 763.00 | 890.00 | 763.00 | 890.00 | 890.00 | 15 |
| 2025-06-09 | 765.00 | 897.00 | 765.00 | 897.00 | 897.00 | 36 |
| 2025-06-05 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 3 |
| 2025-06-04 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 3 |
| 2025-06-02 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 4 |
| 2025-05-30 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 3 |
| 2025-05-29 | 759.00 | 891.00 | 759.00 | 890.00 | 890.00 | 7 |
| 2025-05-28 | 899.00 | 899.00 | 760.00 | 891.00 | 891.00 | 1,212 |
| 2025-05-27 | 894.00 | 894.00 | 762.00 | 894.00 | 894.00 | 79 |
| 2025-05-26 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 3 |
| 2025-05-23 | 900.00 | 900.00 | 765.00 | 896.00 | 896.00 | 356 |
| 2025-05-22 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 3 |
| 2025-05-21 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 103 |
| 2025-05-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5 |
| 2025-05-19 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2025-05-16 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 15 |
| 2025-05-15 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 2 |
| 2025-05-14 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 5 |
| 2025-05-13 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2 |
| 2025-05-12 | 799.00 | 799.00 | 682.00 | 799.00 | 799.00 | 113 |
| 2025-05-09 | 706.00 | 799.00 | 706.00 | 799.00 | 799.00 | 201 |
| 2025-05-08 | 765.00 | 830.00 | 765.00 | 830.00 | 830.00 | 915 |
| 2025-05-07 | 800.00 | 899.00 | 765.00 | 899.00 | 899.00 | 291 |
| 2025-05-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-04-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2025-04-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 62 |
| 2025-04-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-04-25 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 2 |
| 2025-04-24 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0 |
| 2025-04-23 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 2 |
| 2025-04-22 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 2 |
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.