236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 353 |
| 2026-04-15 | 2,000.00 | 2,075.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5,410 |
| 2026-04-14 | 2,200.00 | 2,300.00 | 1,805.00 | 1,805.00 | 1,805.00 | 385 |
| 2026-04-13 | 2,100.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | 439 |
| 2026-04-10 | 2,000.00 | 2,200.00 | 1,910.00 | 1,930.00 | 1,930.00 | 362 |
| 2026-04-09 | 2,100.00 | 2,190.00 | 2,005.00 | 2,005.00 | 2,005.00 | 356 |
| 2026-04-08 | 2,200.00 | 2,300.00 | 1,905.00 | 1,905.00 | 1,905.00 | 937 |
| 2026-04-07 | 2,000.00 | 2,080.00 | 2,000.00 | 2,005.00 | 2,005.00 | 421 |
| 2026-04-06 | 2,000.00 | 2,320.00 | 1,810.00 | 1,810.00 | 1,810.00 | 993 |
| 2026-04-03 | 2,320.00 | 2,500.00 | 1,955.00 | 2,020.00 | 2,020.00 | 1,276 |
| 2026-04-02 | 2,300.00 | 2,300.00 | 2,000.00 | 2,300.00 | 2,300.00 | 1,312 |
| 2026-04-01 | 2,000.00 | 2,140.00 | 1,910.00 | 2,010.00 | 2,010.00 | 2,040 |
| 2026-03-31 | 1,800.00 | 1,863.00 | 1,799.00 | 1,863.00 | 1,863.00 | 276 |
| 2026-03-30 | 1,851.00 | 1,851.00 | 1,620.00 | 1,620.00 | 1,620.00 | 320 |
| 2026-03-27 | 1,700.00 | 1,800.00 | 1,600.00 | 1,610.00 | 1,610.00 | 322 |
| 2026-03-26 | 2,000.00 | 2,100.00 | 1,570.00 | 1,570.00 | 1,570.00 | 210 |
| 2026-03-25 | 1,800.00 | 1,845.00 | 1,605.00 | 1,845.00 | 1,845.00 | 109 |
| 2026-03-24 | 2,000.00 | 2,000.00 | 1,605.00 | 1,605.00 | 1,605.00 | 3,744 |
| 2026-03-23 | 1,800.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,845.00 | 211 |
| 2026-03-20 | 1,800.00 | 1,845.00 | 1,605.00 | 1,605.00 | 1,605.00 | 230 |
| 2026-03-19 | 1,900.00 | 1,921.00 | 1,605.00 | 1,605.00 | 1,605.00 | 185 |
| 2026-03-18 | 1,700.00 | 1,730.00 | 1,671.00 | 1,671.00 | 1,671.00 | 221 |
| 2026-03-17 | 1,700.00 | 1,765.00 | 1,505.00 | 1,505.00 | 1,505.00 | 120 |
| 2026-03-16 | 1,736.00 | 1,736.00 | 1,520.00 | 1,535.00 | 1,535.00 | 1,702 |
| 2026-03-13 | 1,700.00 | 1,726.00 | 1,510.00 | 1,510.00 | 1,510.00 | 111 |
| 2026-03-12 | 1,700.00 | 1,736.00 | 1,501.00 | 1,501.00 | 1,501.00 | 511 |
| 2026-03-11 | 1,736.00 | 1,736.00 | 1,300.00 | 1,510.00 | 1,510.00 | 4,631 |
| 2026-03-10 | 1,800.00 | 1,800.00 | 1,510.00 | 1,510.00 | 1,510.00 | 152 |
| 2026-03-09 | 1,800.00 | 1,800.00 | 1,605.00 | 1,605.00 | 1,605.00 | 377 |
| 2026-03-06 | 1,800.00 | 1,845.00 | 1,600.00 | 1,605.00 | 1,605.00 | 4,799 |
| 2026-03-05 | 1,900.00 | 2,000.00 | 1,605.00 | 1,605.00 | 1,605.00 | 271 |
| 2026-03-04 | 1,700.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 832 |
| 2026-03-03 | 2,000.00 | 2,000.00 | 1,600.00 | 1,600.00 | 1,600.00 | 244 |
| 2026-02-27 | 2,000.00 | 2,080.00 | 1,800.00 | 1,801.00 | 1,801.00 | 4,254 |
| 2026-02-26 | 2,000.00 | 2,000.00 | 1,801.00 | 1,810.00 | 1,810.00 | 9 |
| 2026-02-25 | 1,900.00 | 1,900.00 | 1,801.00 | 1,802.00 | 1,802.00 | 751 |
| 2026-02-24 | 2,000.00 | 2,000.00 | 1,701.00 | 1,860.00 | 1,860.00 | 136 |
| 2026-02-23 | 1,800.00 | 1,851.00 | 1,800.00 | 1,851.00 | 1,851.00 | 2,815 |
| 2026-02-20 | 1,800.00 | 1,955.00 | 1,610.00 | 1,610.00 | 1,610.00 | 618 |
| 2026-02-19 | 2,100.00 | 2,100.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,131 |
| 2026-02-13 | 1,900.00 | 2,100.00 | 1,700.00 | 1,998.00 | 1,998.00 | 45 |
| 2026-02-12 | 1,900.00 | 1,900.00 | 1,600.00 | 1,847.00 | 1,847.00 | 146 |
| 2026-02-11 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,997 |
| 2026-02-10 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2026-02-09 | 2,200.00 | 2,200.00 | 1,800.00 | 2,095.00 | 2,095.00 | 118 |
| 2026-02-06 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2026-02-05 | 2,000.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | 43 |
| 2026-02-04 | 2,200.00 | 2,200.00 | 1,865.00 | 2,000.00 | 2,000.00 | 85 |
| 2026-02-03 | 2,200.00 | 2,200.00 | 2,000.00 | 2,190.00 | 2,190.00 | 154 |
| 2026-02-02 | 2,100.00 | 2,200.00 | 1,900.00 | 2,180.00 | 2,180.00 | 62 |
| 2026-01-30 | 2,000.00 | 2,200.00 | 1,700.00 | 2,095.00 | 2,095.00 | 149 |
| 2026-01-29 | 2,000.00 | 2,150.00 | 1,800.00 | 2,000.00 | 2,000.00 | 704 |
| 2026-01-28 | 2,200.00 | 2,200.00 | 1,870.00 | 1,870.00 | 1,870.00 | 586 |
| 2026-01-27 | 2,400.00 | 2,400.00 | 2,100.00 | 2,200.00 | 2,200.00 | 151 |
| 2026-01-26 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 0 |
| 2026-01-23 | 2,400.00 | 2,400.00 | 2,210.00 | 2,395.00 | 2,395.00 | 3 |
| 2026-01-22 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2026-01-21 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1 |
| 2026-01-20 | 2,400.00 | 2,400.00 | 2,040.00 | 2,350.00 | 2,350.00 | 1,153 |
| 2026-01-19 | 2,300.00 | 2,400.00 | 2,000.00 | 2,400.00 | 2,400.00 | 51 |
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.