236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 60 |
| 2026-01-15 | 2,100.00 | 2,200.00 | 2,000.00 | 2,195.00 | 2,195.00 | 32 |
| 2026-01-14 | 2,100.00 | 2,200.00 | 1,800.00 | 2,100.00 | 2,100.00 | 373 |
| 2026-01-13 | 2,000.00 | 2,100.00 | 2,000.00 | 2,090.00 | 2,090.00 | 12 |
| 2026-01-12 | 1,750.00 | 2,000.00 | 1,750.00 | 1,999.00 | 1,999.00 | 234 |
| 2026-01-09 | 1,900.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 24 |
| 2026-01-08 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | 243 |
| 2026-01-07 | 2,100.00 | 2,100.00 | 1,800.00 | 2,095.00 | 2,095.00 | 97 |
| 2026-01-06 | 1,900.00 | 2,100.00 | 1,900.00 | 2,095.00 | 2,095.00 | 754 |
| 2026-01-05 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | 30 |
| 2026-01-02 | 1,700.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 942 |
| 2025-12-30 | 1,700.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 71 |
| 2025-12-29 | 1,700.00 | 1,700.00 | 1,600.00 | 1,699.00 | 1,699.00 | 61 |
| 2025-12-26 | 1,800.00 | 1,900.00 | 1,445.00 | 1,500.00 | 1,500.00 | 2,186 |
| 2025-12-24 | 1,800.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 56 |
| 2025-12-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2025-12-22 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11 |
| 2025-12-19 | 1,900.00 | 1,900.00 | 1,800.00 | 1,899.00 | 1,899.00 | 4 |
| 2025-12-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 41 |
| 2025-12-17 | 2,000.00 | 2,000.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5,945 |
| 2025-12-16 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 2 |
| 2025-12-15 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 11 |
| 2025-12-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2025-12-11 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 11 |
| 2025-12-10 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2025-12-09 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2025-12-08 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 11 |
| 2025-12-05 | 1,900.00 | 2,000.00 | 1,600.00 | 2,000.00 | 2,000.00 | 51 |
| 2025-12-04 | 1,600.00 | 1,800.00 | 1,450.00 | 1,800.00 | 1,800.00 | 278 |
| 2025-12-03 | 1,600.00 | 1,600.00 | 1,400.00 | 1,597.00 | 1,597.00 | 7 |
| 2025-12-02 | 1,600.00 | 1,700.00 | 1,360.00 | 1,407.00 | 1,407.00 | 253 |
| 2025-12-01 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 1,952 |
| 2025-11-28 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 1,121 |
| 2025-11-27 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 627 |
| 2025-11-26 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,133 |
| 2025-11-25 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 536 |
| 2025-11-24 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 98 |
| 2025-11-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 850 |
| 2025-11-20 | 1,700.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | 47 |
| 2025-11-19 | 1,800.00 | 1,800.00 | 1,500.00 | 1,500.00 | 1,500.00 | 57 |
| 2025-11-18 | 1,500.00 | 1,724.00 | 1,500.00 | 1,723.00 | 1,723.00 | 153 |
| 2025-11-17 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 32 |
| 2025-11-14 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 112 |
| 2025-11-13 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 153 |
| 2025-11-12 | 1,600.00 | 1,600.00 | 1,400.00 | 1,599.00 | 1,599.00 | 7,842 |
| 2025-11-11 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 50 |
| 2025-11-10 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,337 |
| 2025-11-07 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2 |
| 2025-11-06 | 1,800.00 | 1,800.00 | 1,600.00 | 1,690.00 | 1,690.00 | 1,602 |
| 2025-11-05 | 1,951.00 | 1,951.00 | 1,700.00 | 1,700.00 | 1,700.00 | 528 |
| 2025-11-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 844 |
| 2025-11-03 | 1,900.00 | 1,900.00 | 1,600.00 | 1,899.00 | 1,899.00 | 1,845 |
| 2025-10-31 | 1,790.00 | 1,850.00 | 1,600.00 | 1,850.00 | 1,850.00 | 273 |
| 2025-10-30 | 1,900.00 | 1,900.00 | 1,530.00 | 1,750.00 | 1,750.00 | 240 |
| 2025-10-29 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | 189 |
| 2025-10-28 | 1,900.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 118 |
| 2025-10-27 | 2,000.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | 329 |
| 2025-10-24 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 131 |
| 2025-10-23 | 2,000.00 | 2,100.00 | 1,800.00 | 1,850.00 | 1,850.00 | 295 |
| 2025-10-22 | 2,000.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | 28 |
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.