236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 899.00 | 899.00 | 765.00 | 880.00 | 880.00 | 254 |
| 2025-04-18 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2025-04-17 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 3 |
| 2025-04-16 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2025-04-15 | 765.00 | 899.00 | 765.00 | 897.00 | 897.00 | 254 |
| 2025-04-14 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2025-04-11 | 900.00 | 1,000.00 | 800.00 | 899.00 | 899.00 | 23 |
| 2025-04-10 | 848.00 | 990.00 | 848.00 | 910.00 | 910.00 | 32 |
| 2025-04-09 | 900.00 | 997.00 | 900.00 | 997.00 | 997.00 | 11 |
| 2025-04-08 | 998.00 | 998.00 | 850.00 | 997.00 | 997.00 | 14 |
| 2025-04-07 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | 21 |
| 2025-04-04 | 850.00 | 1,000.00 | 850.00 | 930.00 | 930.00 | 15 |
| 2025-04-03 | 900.00 | 999.00 | 850.00 | 999.00 | 999.00 | 134 |
| 2025-04-02 | 1,100.00 | 1,150.00 | 1,000.00 | 1,000.00 | 1,000.00 | 545 |
| 2025-04-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-03-31 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12 |
| 2025-03-28 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2025-03-27 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2025-03-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2025-03-25 | 900.00 | 979.00 | 900.00 | 979.00 | 979.00 | 11 |
| 2025-03-24 | 842.00 | 979.00 | 842.00 | 979.00 | 979.00 | 11 |
| 2025-03-21 | 997.00 | 997.00 | 848.00 | 990.00 | 990.00 | 99 |
| 2025-03-20 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 3 |
| 2025-03-19 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2025-03-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-03-17 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 2 |
| 2025-03-14 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 2 |
| 2025-03-13 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 16 |
| 2025-03-12 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 2 |
| 2025-03-11 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1 |
| 2025-03-10 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 2 |
| 2025-03-07 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 2 |
| 2025-03-06 | 999.00 | 999.00 | 998.00 | 998.00 | 998.00 | 105 |
| 2025-03-05 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 106 |
| 2025-03-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 12 |
| 2025-02-28 | 873.00 | 873.00 | 743.00 | 871.00 | 871.00 | 516 |
| 2025-02-27 | 800.00 | 874.00 | 800.00 | 873.00 | 873.00 | 23 |
| 2025-02-26 | 893.00 | 893.00 | 760.00 | 760.00 | 760.00 | 12 |
| 2025-02-25 | 892.00 | 893.00 | 760.00 | 893.00 | 893.00 | 3,003 |
| 2025-02-24 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 4 |
| 2025-02-21 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 9 |
| 2025-02-20 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 3 |
| 2025-02-19 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 2 |
| 2025-02-18 | 800.00 | 895.00 | 800.00 | 895.00 | 895.00 | 13 |
| 2025-02-17 | 896.00 | 896.00 | 762.00 | 896.00 | 896.00 | 1,292 |
| 2025-02-14 | 896.00 | 896.00 | 762.00 | 896.00 | 896.00 | 1,013 |
| 2025-02-13 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 2 |
| 2025-02-12 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 3 |
| 2025-02-11 | 800.00 | 899.00 | 800.00 | 898.00 | 898.00 | 31 |
| 2025-02-10 | 900.00 | 900.00 | 765.00 | 899.00 | 899.00 | 1,034 |
| 2025-02-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2025-02-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3 |
| 2025-02-05 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 2 |
| 2025-02-04 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 2 |
| 2025-02-03 | 800.00 | 899.00 | 800.00 | 898.00 | 898.00 | 23 |
| 2025-01-31 | 900.00 | 999.00 | 800.00 | 800.00 | 800.00 | 13 |
| 2025-01-24 | 930.00 | 930.00 | 850.00 | 920.00 | 920.00 | 3,105 |
| 2025-01-23 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-01-22 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 3 |
| 2025-01-21 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 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.