236030 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,190.00 | 1,195.00 | 1,190.00 | 1,195.00 | 1,195.00 | 4 |
| 2024-10-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2024-10-21 | 1,100.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,180.00 | 101 |
| 2024-10-18 | 990.00 | 1,090.00 | 990.00 | 1,090.00 | 1,090.00 | 1,303 |
| 2024-10-17 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 5 |
| 2024-10-16 | 990.00 | 990.00 | 851.00 | 990.00 | 990.00 | 9,816 |
| 2024-10-15 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 11 |
| 2024-10-14 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2024-10-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-10-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2024-10-08 | 900.00 | 950.00 | 900.00 | 950.00 | 950.00 | 70 |
| 2024-10-07 | 900.00 | 900.00 | 750.00 | 900.00 | 900.00 | 1,742 |
| 2024-10-04 | 800.00 | 880.00 | 800.00 | 880.00 | 880.00 | 11 |
| 2024-10-02 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 51 |
| 2024-09-30 | 800.00 | 800.00 | 650.00 | 738.00 | 738.00 | 1,837 |
| 2024-09-27 | 739.00 | 740.00 | 739.00 | 740.00 | 740.00 | 2 |
| 2024-09-26 | 770.00 | 770.00 | 650.00 | 650.00 | 650.00 | 2,406 |
| 2024-09-25 | 700.00 | 700.00 | 679.00 | 700.00 | 700.00 | 1,664 |
| 2024-09-24 | 700.00 | 700.00 | 670.00 | 670.00 | 670.00 | 436 |
| 2024-09-23 | 700.00 | 700.00 | 560.00 | 678.00 | 678.00 | 3,714 |
| 2024-09-20 | 649.00 | 674.00 | 575.00 | 625.00 | 625.00 | 4,521 |
| 2024-09-19 | 600.00 | 680.00 | 578.00 | 676.00 | 676.00 | 13,727 |
| 2024-09-13 | 600.00 | 680.00 | 560.00 | 680.00 | 680.00 | 1,028 |
| 2024-09-12 | 586.00 | 600.00 | 586.00 | 600.00 | 600.00 | 666 |
| 2024-09-11 | 587.00 | 700.00 | 587.00 | 689.00 | 689.00 | 1,108 |
| 2024-09-10 | 700.00 | 700.00 | 570.00 | 690.00 | 690.00 | 690 |
| 2024-09-09 | 585.00 | 671.00 | 580.00 | 670.00 | 670.00 | 201 |
| 2024-09-06 | 687.00 | 687.00 | 550.00 | 585.00 | 585.00 | 512 |
| 2024-09-05 | 645.00 | 671.00 | 569.00 | 599.00 | 599.00 | 3,689 |
| 2024-09-04 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 450 |
| 2024-09-03 | 600.00 | 666.00 | 510.00 | 575.00 | 575.00 | 402 |
| 2024-09-02 | 600.00 | 688.00 | 510.00 | 580.00 | 580.00 | 32 |
| 2024-08-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 687 |
| 2024-08-29 | 700.00 | 700.00 | 561.00 | 570.00 | 570.00 | 9,709 |
| 2024-08-28 | 600.00 | 669.00 | 506.00 | 660.00 | 660.00 | 1,742 |
| 2024-08-27 | 660.00 | 760.00 | 587.00 | 587.00 | 587.00 | 1,636 |
| 2024-08-26 | 600.00 | 690.00 | 522.00 | 690.00 | 690.00 | 2,699 |
| 2024-08-23 | 700.00 | 700.00 | 600.00 | 610.00 | 610.00 | 1,193 |
| 2024-08-22 | 600.00 | 660.00 | 600.00 | 630.00 | 630.00 | 621 |
| 2024-08-21 | 610.00 | 610.00 | 570.00 | 600.00 | 600.00 | 1,801 |
| 2024-08-20 | 570.00 | 580.00 | 450.00 | 555.00 | 555.00 | 73,957 |
| 2024-08-19 | 550.00 | 550.00 | 527.00 | 527.00 | 527.00 | 13,759 |
| 2024-08-16 | 600.00 | 630.00 | 477.00 | 620.00 | 620.00 | 5,741 |
| 2024-08-14 | 690.00 | 690.00 | 552.00 | 556.00 | 556.00 | 14,215 |
| 2024-08-13 | 629.00 | 700.00 | 629.00 | 649.00 | 649.00 | 3,486 |
| 2024-08-12 | 631.00 | 800.00 | 629.00 | 629.00 | 629.00 | 8,361 |
| 2024-08-09 | 700.00 | 747.00 | 700.00 | 740.00 | 740.00 | 1,562 |
| 2024-08-08 | 700.00 | 700.00 | 645.00 | 650.00 | 650.00 | 788 |
| 2024-08-07 | 620.00 | 650.00 | 618.00 | 650.00 | 650.00 | 4,552 |
| 2024-08-06 | 900.00 | 900.00 | 727.00 | 727.00 | 727.00 | 1,432 |
| 2024-08-05 | 859.00 | 859.00 | 640.00 | 855.00 | 855.00 | 2,135 |
| 2024-08-02 | 747.00 | 747.00 | 650.00 | 747.00 | 747.00 | 518 |
| 2024-08-01 | 800.00 | 800.00 | 650.00 | 650.00 | 650.00 | 7,374 |
| 2024-07-31 | 730.00 | 730.00 | 723.00 | 730.00 | 730.00 | 17,850 |
| 2024-07-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 110 |
| 2024-07-29 | 950.00 | 999.00 | 950.00 | 999.00 | 999.00 | 302 |
| 2024-07-26 | 899.00 | 970.00 | 723.00 | 900.00 | 900.00 | 3,669 |
| 2024-07-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3,599 |
| 2024-07-24 | 999.00 | 999.00 | 841.00 | 999.00 | 999.00 | 613 |
| 2024-07-23 | 920.00 | 1,057.00 | 782.00 | 989.00 | 989.00 | 5,500 |
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.