236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 3 |
| 2025-01-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2025-01-16 | 900.00 | 930.00 | 900.00 | 930.00 | 930.00 | 12 |
| 2025-01-15 | 930.00 | 930.00 | 850.00 | 930.00 | 930.00 | 54 |
| 2025-01-14 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2025-01-13 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 2 |
| 2025-01-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-01-09 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 11 |
| 2025-01-08 | 900.00 | 999.00 | 850.00 | 999.00 | 999.00 | 222 |
| 2025-01-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-01-06 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4 |
| 2025-01-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2025-01-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2024-12-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2024-12-27 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2 |
| 2024-12-26 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2 |
| 2024-12-24 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 2 |
| 2024-12-23 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2024-12-20 | 901.00 | 1,049.00 | 900.00 | 1,049.00 | 1,049.00 | 22 |
| 2024-12-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3 |
| 2024-12-18 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 12 |
| 2024-12-17 | 1,059.00 | 1,059.00 | 935.00 | 1,057.00 | 1,057.00 | 13 |
| 2024-12-16 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2 |
| 2024-12-13 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2 |
| 2024-12-12 | 1,000.00 | 1,099.00 | 1,000.00 | 1,099.00 | 1,099.00 | 13 |
| 2024-12-11 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2024-12-10 | 1,100.00 | 1,149.00 | 1,100.00 | 1,149.00 | 1,149.00 | 111 |
| 2024-12-09 | 1,020.00 | 1,158.00 | 1,020.00 | 1,158.00 | 1,158.00 | 11 |
| 2024-12-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 12 |
| 2024-12-05 | 1,000.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 13 |
| 2024-12-04 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14 |
| 2024-12-03 | 1,050.00 | 1,098.00 | 1,050.00 | 1,098.00 | 1,098.00 | 102 |
| 2024-12-02 | 1,000.00 | 1,099.00 | 1,000.00 | 1,099.00 | 1,099.00 | 11 |
| 2024-11-29 | 1,100.00 | 1,180.00 | 935.00 | 1,100.00 | 1,100.00 | 35 |
| 2024-11-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2024-11-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5 |
| 2024-11-26 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1 |
| 2024-11-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2 |
| 2024-11-22 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2 |
| 2024-11-21 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 5 |
| 2024-11-20 | 1,020.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | 11 |
| 2024-11-19 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | 1,199.00 | 12 |
| 2024-11-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2024-11-15 | 1,010.00 | 1,100.00 | 1,010.00 | 1,100.00 | 1,100.00 | 11 |
| 2024-11-14 | 1,011.00 | 1,185.00 | 1,011.00 | 1,185.00 | 1,185.00 | 525 |
| 2024-11-13 | 1,100.00 | 1,189.00 | 1,100.00 | 1,189.00 | 1,189.00 | 11 |
| 2024-11-12 | 1,020.00 | 1,190.00 | 1,020.00 | 1,190.00 | 1,190.00 | 11 |
| 2024-11-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2024-11-08 | 1,010.00 | 1,186.00 | 1,010.00 | 1,186.00 | 1,186.00 | 21 |
| 2024-11-07 | 1,011.00 | 1,188.00 | 1,011.00 | 1,188.00 | 1,188.00 | 121 |
| 2024-11-06 | 1,199.00 | 1,199.00 | 1,020.00 | 1,189.00 | 1,189.00 | 55 |
| 2024-11-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2024-11-04 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 3 |
| 2024-11-01 | 1,100.00 | 1,190.00 | 1,000.00 | 1,100.00 | 1,100.00 | 20 |
| 2024-10-31 | 1,250.00 | 1,250.00 | 1,063.00 | 1,063.00 | 1,063.00 | 153 |
| 2024-10-30 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1 |
| 2024-10-29 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2 |
| 2024-10-28 | 1,298.00 | 1,298.00 | 1,110.00 | 1,280.00 | 1,280.00 | 161 |
| 2024-10-25 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 2 |
| 2024-10-24 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 50 |
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.