236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 1,646 |
| 2026-07-14 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 11 |
| 2026-07-13 | 2,200.00 | 2,600.00 | 2,200.00 | 2,600.00 | 2,600.00 | 65 |
| 2026-07-10 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 12 |
| 2026-07-09 | 2,200.00 | 2,300.00 | 2,000.00 | 2,200.00 | 2,200.00 | 58 |
| 2026-07-08 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 197 |
| 2026-07-07 | 2,000.00 | 2,300.00 | 2,000.00 | 2,200.00 | 2,200.00 | 59 |
| 2026-07-06 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2026-07-03 | 2,100.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | 1,026 |
| 2026-07-02 | 1,900.00 | 2,100.00 | 1,700.00 | 2,100.00 | 2,100.00 | 1,134 |
| 2026-07-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2 |
| 2026-06-30 | 1,900.00 | 2,000.00 | 1,785.00 | 2,000.00 | 2,000.00 | 1,031 |
| 2026-06-29 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 3 |
| 2026-06-26 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 22 |
| 2026-06-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2026-06-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2026-06-23 | 2,400.00 | 2,400.00 | 2,040.00 | 2,300.00 | 2,300.00 | 4,218 |
| 2026-06-22 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 6 |
| 2026-06-19 | 2,300.00 | 2,500.00 | 2,130.00 | 2,400.00 | 2,400.00 | 170 |
| 2026-06-18 | 2,300.00 | 2,500.00 | 2,130.00 | 2,500.00 | 2,500.00 | 2,200 |
| 2026-06-17 | 2,500.00 | 2,500.00 | 2,200.00 | 2,500.00 | 2,500.00 | 63 |
| 2026-06-16 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 62 |
| 2026-06-15 | 2,300.00 | 2,800.00 | 2,300.00 | 2,800.00 | 2,800.00 | 41 |
| 2026-06-12 | 2,700.00 | 2,800.00 | 2,300.00 | 2,500.00 | 2,500.00 | 206 |
| 2026-06-11 | 2,600.00 | 2,800.00 | 2,550.00 | 2,700.00 | 2,700.00 | 116 |
| 2026-06-10 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1 |
| 2026-06-09 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 21 |
| 2026-06-08 | 2,800.00 | 3,000.00 | 2,700.00 | 2,900.00 | 2,900.00 | 41 |
| 2026-06-05 | 2,950.00 | 3,000.00 | 2,950.00 | 3,000.00 | 3,000.00 | 2 |
| 2026-06-04 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1 |
| 2026-06-02 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 71 |
| 2026-06-01 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 38 |
| 2026-05-29 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 95 |
| 2026-05-28 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 5 |
| 2026-05-27 | 3,200.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 27 |
| 2026-05-26 | 3,450.00 | 3,450.00 | 3,200.00 | 3,200.00 | 3,200.00 | 23 |
| 2026-05-22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3 |
| 2026-05-21 | 3,680.00 | 3,800.00 | 3,200.00 | 3,390.00 | 3,390.00 | 121 |
| 2026-05-20 | 3,695.00 | 3,695.00 | 3,680.00 | 3,680.00 | 3,680.00 | 2 |
| 2026-05-19 | 3,990.00 | 3,990.00 | 3,695.00 | 3,695.00 | 3,695.00 | 575 |
| 2026-05-18 | 3,600.00 | 4,015.00 | 3,600.00 | 4,000.00 | 4,000.00 | 1,106 |
| 2026-05-15 | 2,800.00 | 3,495.00 | 2,800.00 | 3,495.00 | 3,495.00 | 2,015 |
| 2026-05-14 | 3,000.00 | 3,040.00 | 2,660.00 | 3,040.00 | 3,040.00 | 633 |
| 2026-05-13 | 2,400.00 | 2,645.00 | 2,400.00 | 2,645.00 | 2,645.00 | 5,978 |
| 2026-05-12 | 2,100.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | 11,099 |
| 2026-05-11 | 2,100.00 | 2,185.00 | 2,000.00 | 2,000.00 | 2,000.00 | 831 |
| 2026-05-08 | 2,100.00 | 2,100.00 | 1,901.00 | 1,901.00 | 1,901.00 | 80 |
| 2026-05-07 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | 425 |
| 2026-05-06 | 2,000.00 | 2,100.00 | 1,910.00 | 2,000.00 | 2,000.00 | 571 |
| 2026-05-04 | 2,000.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,507 |
| 2026-04-30 | 2,070.00 | 2,070.00 | 1,810.00 | 1,810.00 | 1,810.00 | 72 |
| 2026-04-29 | 1,700.00 | 2,290.00 | 1,700.00 | 1,800.00 | 1,800.00 | 780 |
| 2026-04-28 | 2,100.00 | 2,300.00 | 2,000.00 | 2,000.00 | 2,000.00 | 741 |
| 2026-04-27 | 2,200.00 | 2,415.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,528 |
| 2026-04-24 | 2,300.00 | 2,520.00 | 2,005.00 | 2,100.00 | 2,100.00 | 1,875 |
| 2026-04-23 | 2,100.00 | 2,195.00 | 2,100.00 | 2,195.00 | 2,195.00 | 20 |
| 2026-04-22 | 2,200.00 | 2,390.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,086 |
| 2026-04-21 | 1,900.00 | 2,080.00 | 1,900.00 | 2,080.00 | 2,080.00 | 31 |
← NewerPage 2 of 2 · 118 trading days
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.