236340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | 99 |
| 2025-10-20 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2025-10-17 | 2,200.00 | 2,300.00 | 1,900.00 | 2,095.00 | 2,095.00 | 518 |
| 2025-10-16 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 23 |
| 2025-10-15 | 2,000.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 17 |
| 2025-10-14 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 586 |
| 2025-10-13 | 2,000.00 | 2,000.00 | 1,700.00 | 1,800.00 | 1,800.00 | 537 |
| 2025-10-10 | 1,800.00 | 1,900.00 | 1,750.00 | 1,900.00 | 1,900.00 | 354 |
| 2025-10-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2025-10-01 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2 |
| 2025-09-30 | 2,000.00 | 2,000.00 | 1,700.00 | 1,790.00 | 1,790.00 | 32 |
| 2025-09-29 | 1,850.00 | 2,000.00 | 1,850.00 | 2,000.00 | 2,000.00 | 11 |
| 2025-09-26 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 82 |
| 2025-09-25 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 286 |
| 2025-09-24 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 21 |
| 2025-09-23 | 1,800.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 202 |
| 2025-09-22 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 201 |
| 2025-09-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-09-18 | 1,900.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 124 |
| 2025-09-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 53 |
| 2025-09-16 | 2,100.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | 18 |
| 2025-09-15 | 1,600.00 | 1,955.00 | 1,600.00 | 1,955.00 | 1,955.00 | 303 |
| 2025-09-12 | 1,900.00 | 1,900.00 | 1,600.00 | 1,700.00 | 1,700.00 | 148 |
| 2025-09-11 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 153 |
| 2025-09-10 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 18 |
| 2025-09-09 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2025-09-08 | 1,800.00 | 1,800.00 | 1,610.00 | 1,700.00 | 1,700.00 | 161 |
| 2025-09-05 | 1,800.00 | 1,900.00 | 1,650.00 | 1,750.00 | 1,750.00 | 573 |
| 2025-09-04 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 133 |
| 2025-09-03 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 285 |
| 2025-09-02 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | 12 |
| 2025-09-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 28 |
| 2025-08-29 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 27 |
| 2025-08-28 | 1,800.00 | 1,955.00 | 1,800.00 | 1,955.00 | 1,955.00 | 21 |
| 2025-08-27 | 1,650.00 | 1,800.00 | 1,650.00 | 1,700.00 | 1,700.00 | 116 |
| 2025-08-26 | 1,700.00 | 1,800.00 | 1,600.00 | 1,650.00 | 1,650.00 | 624 |
| 2025-08-25 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | 214 |
| 2025-08-22 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 112 |
| 2025-08-21 | 1,650.00 | 1,670.00 | 1,600.00 | 1,670.00 | 1,670.00 | 243 |
| 2025-08-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-08-19 | 1,700.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 429 |
| 2025-08-18 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 36 |
| 2025-08-14 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | 114 |
| 2025-08-13 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3 |
| 2025-08-12 | 1,800.00 | 1,955.00 | 1,700.00 | 1,750.00 | 1,750.00 | 121 |
| 2025-08-11 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 13 |
| 2025-08-08 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 65 |
| 2025-08-07 | 1,849.00 | 1,849.00 | 1,695.00 | 1,700.00 | 1,700.00 | 602 |
| 2025-08-06 | 2,000.00 | 2,000.00 | 1,799.00 | 1,849.00 | 1,849.00 | 186 |
| 2025-08-05 | 2,100.00 | 2,100.00 | 1,800.00 | 1,900.00 | 1,900.00 | 448 |
| 2025-08-04 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | 205 |
| 2025-08-01 | 2,100.00 | 2,400.00 | 1,785.00 | 1,999.00 | 1,999.00 | 387 |
| 2025-07-31 | 2,010.00 | 2,095.00 | 2,000.00 | 2,095.00 | 2,095.00 | 40 |
| 2025-07-30 | 2,400.00 | 2,400.00 | 2,090.00 | 2,145.00 | 2,145.00 | 80 |
| 2025-07-29 | 2,500.00 | 2,500.00 | 2,200.00 | 2,300.00 | 2,300.00 | 191 |
| 2025-07-28 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 14 |
| 2025-07-25 | 2,250.00 | 2,500.00 | 2,250.00 | 2,500.00 | 2,500.00 | 2,248 |
| 2025-07-24 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0 |
| 2025-07-23 | 2,200.00 | 2,390.00 | 2,130.00 | 2,385.00 | 2,385.00 | 472 |
| 2025-07-22 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
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.