236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,200.00 | 5,400.00 | 5,010.00 | 5,380.00 | 5,380.00 | 1,105 |
| 2024-04-22 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 11 |
| 2024-04-19 | 5,500.00 | 5,500.00 | 5,480.00 | 5,480.00 | 5,480.00 | 8 |
| 2024-04-18 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 19 |
| 2024-04-17 | 4,995.00 | 5,510.00 | 4,805.00 | 5,000.00 | 5,000.00 | 1,204 |
| 2024-04-16 | 5,010.00 | 5,390.00 | 4,800.00 | 4,995.00 | 4,995.00 | 1,039 |
| 2024-04-15 | 5,400.00 | 5,400.00 | 5,290.00 | 5,290.00 | 5,290.00 | 9 |
| 2024-04-12 | 5,200.00 | 5,490.00 | 5,000.00 | 5,200.00 | 5,200.00 | 799 |
| 2024-04-11 | 5,000.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 296 |
| 2024-04-09 | 5,070.00 | 5,400.00 | 5,060.00 | 5,400.00 | 5,400.00 | 837 |
| 2024-04-08 | 5,000.00 | 5,130.00 | 4,800.00 | 5,070.00 | 5,070.00 | 1,082 |
| 2024-04-05 | 5,390.00 | 5,390.00 | 5,000.00 | 5,180.00 | 5,180.00 | 270 |
| 2024-04-04 | 5,400.00 | 5,400.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,734 |
| 2024-04-03 | 5,130.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 1,420 |
| 2024-04-02 | 5,390.00 | 5,490.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,530 |
| 2024-04-01 | 5,770.00 | 5,770.00 | 5,200.00 | 5,350.00 | 5,350.00 | 810 |
| 2024-03-29 | 6,000.00 | 6,000.00 | 5,550.00 | 5,770.00 | 5,770.00 | 127 |
| 2024-03-28 | 5,600.00 | 6,200.00 | 5,200.00 | 5,600.00 | 5,600.00 | 3,326 |
| 2024-03-27 | 5,550.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1,352 |
| 2024-03-26 | 4,800.00 | 5,400.00 | 4,800.00 | 5,370.00 | 5,370.00 | 1,437 |
| 2024-03-25 | 4,290.00 | 4,810.00 | 3,900.00 | 4,795.00 | 4,795.00 | 3,232 |
| 2024-03-22 | 4,300.00 | 4,300.00 | 4,100.00 | 4,185.00 | 4,185.00 | 93 |
| 2024-03-21 | 4,500.00 | 4,500.00 | 3,900.00 | 4,195.00 | 4,195.00 | 2,095 |
| 2024-03-20 | 4,600.00 | 4,600.00 | 4,200.00 | 4,220.00 | 4,220.00 | 671 |
| 2024-03-19 | 4,500.00 | 4,500.00 | 4,300.00 | 4,495.00 | 4,495.00 | 408 |
| 2024-03-18 | 4,500.00 | 4,500.00 | 4,485.00 | 4,490.00 | 4,490.00 | 112 |
| 2024-03-15 | 4,495.00 | 4,495.00 | 4,490.00 | 4,490.00 | 4,490.00 | 10 |
| 2024-03-14 | 4,500.00 | 4,500.00 | 4,210.00 | 4,485.00 | 4,485.00 | 103 |
| 2024-03-13 | 4,495.00 | 4,495.00 | 4,210.00 | 4,210.00 | 4,210.00 | 1,147 |
| 2024-03-12 | 4,495.00 | 4,495.00 | 4,215.00 | 4,475.00 | 4,475.00 | 70 |
| 2024-03-11 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 12 |
| 2024-03-08 | 4,500.00 | 4,500.00 | 4,205.00 | 4,500.00 | 4,500.00 | 670 |
| 2024-03-07 | 4,500.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 402 |
| 2024-03-06 | 4,500.00 | 4,500.00 | 4,300.00 | 4,490.00 | 4,490.00 | 597 |
| 2024-03-05 | 4,800.00 | 4,800.00 | 4,300.00 | 4,495.00 | 4,495.00 | 1,716 |
| 2024-03-04 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 746 |
| 2024-02-29 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 994 |
| 2024-02-28 | 4,795.00 | 4,795.00 | 4,500.00 | 4,650.00 | 4,650.00 | 2,874 |
| 2024-02-27 | 4,505.00 | 4,795.00 | 4,505.00 | 4,770.00 | 4,770.00 | 350 |
| 2024-02-26 | 4,800.00 | 4,800.00 | 4,410.00 | 4,800.00 | 4,800.00 | 1,386 |
| 2024-02-23 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 21 |
| 2024-02-22 | 4,500.00 | 4,500.00 | 4,410.00 | 4,500.00 | 4,500.00 | 953 |
| 2024-02-21 | 4,400.00 | 4,600.00 | 4,205.00 | 4,495.00 | 4,495.00 | 752 |
| 2024-02-20 | 4,700.00 | 4,700.00 | 4,415.00 | 4,500.00 | 4,500.00 | 6,097 |
| 2024-02-19 | 4,600.00 | 4,900.00 | 4,500.00 | 4,510.00 | 4,510.00 | 408 |
| 2024-02-16 | 4,500.00 | 4,600.00 | 4,400.00 | 4,495.00 | 4,495.00 | 6,183 |
| 2024-02-15 | 4,100.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 2,099 |
| 2024-02-14 | 4,205.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 749 |
| 2024-02-13 | 5,100.00 | 5,100.00 | 4,200.00 | 4,495.00 | 4,495.00 | 3,990 |
| 2024-02-08 | 5,600.00 | 5,600.00 | 4,710.00 | 4,750.00 | 4,750.00 | 9,933 |
| 2024-02-07 | 5,600.00 | 6,190.00 | 5,000.00 | 5,540.00 | 5,540.00 | 1,180 |
| 2024-02-06 | 4,805.00 | 5,400.00 | 4,200.00 | 5,400.00 | 5,400.00 | 648 |
| 2024-02-05 | 4,100.00 | 4,705.00 | 4,000.00 | 4,705.00 | 4,705.00 | 430 |
| 2024-02-02 | 3,900.00 | 4,100.00 | 3,700.00 | 4,095.00 | 4,095.00 | 4,037 |
| 2024-02-01 | 3,690.00 | 3,900.00 | 3,650.00 | 3,865.00 | 3,865.00 | 3,311 |
| 2024-01-31 | 3,620.00 | 3,745.00 | 3,620.00 | 3,735.00 | 3,735.00 | 107 |
| 2024-01-30 | 3,625.00 | 3,840.00 | 3,625.00 | 3,795.00 | 3,795.00 | 479 |
| 2024-01-29 | 3,690.00 | 3,845.00 | 3,615.00 | 3,845.00 | 3,845.00 | 572 |
| 2024-01-26 | 3,890.00 | 3,890.00 | 3,690.00 | 3,690.00 | 3,690.00 | 200 |
| 2024-01-25 | 3,605.00 | 3,900.00 | 3,605.00 | 3,750.00 | 3,750.00 | 939 |
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.