CLOBOT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 19,790.00 | 20,050.00 | 19,420.00 | 19,730.00 | 19,730.00 | 107,954 |
| 2026-10-20 | 20,050.00 | 20,500.00 | 19,210.00 | 19,640.00 | 19,640.00 | 176,351 |
| 2026-10-19 | 18,530.00 | 19,980.00 | 18,490.00 | 19,980.00 | 19,980.00 | 132,876 |
| 2026-10-16 | 18,570.00 | 19,840.00 | 18,530.00 | 19,330.00 | 19,330.00 | 205,881 |
| 2026-10-15 | 19,090.00 | 19,360.00 | 18,030.00 | 18,480.00 | 18,480.00 | 305,805 |
| 2026-10-14 | 20,050.00 | 20,900.00 | 19,910.00 | 20,250.00 | 20,250.00 | 194,860 |
| 2026-10-13 | 19,910.00 | 20,250.00 | 19,240.00 | 20,200.00 | 20,200.00 | 273,154 |
| 2026-10-12 | 22,100.00 | 22,350.00 | 20,450.00 | 20,650.00 | 20,650.00 | 327,405 |
| 2026-10-08 | 23,100.00 | 23,400.00 | 22,100.00 | 22,700.00 | 22,700.00 | 258,422 |
| 2026-10-07 | 23,950.00 | 24,050.00 | 23,000.00 | 23,000.00 | 23,000.00 | 150,426 |
| 2026-10-06 | 23,700.00 | 24,450.00 | 23,550.00 | 24,100.00 | 24,100.00 | 299,513 |
| 2026-10-02 | 23,100.00 | 23,950.00 | 22,950.00 | 23,750.00 | 23,750.00 | 234,734 |
| 2026-10-01 | 22,300.00 | 23,300.00 | 22,050.00 | 23,300.00 | 23,300.00 | 268,327 |
| 2026-09-30 | 22,300.00 | 22,550.00 | 22,200.00 | 22,250.00 | 22,250.00 | 104,967 |
| 2026-09-29 | 22,850.00 | 22,850.00 | 22,050.00 | 22,350.00 | 22,350.00 | 177,373 |
| 2026-09-28 | 22,900.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | 162,850 |
| 2026-09-23 | 23,800.00 | 23,850.00 | 22,800.00 | 23,050.00 | 23,050.00 | 240,579 |
| 2026-09-22 | 23,600.00 | 23,700.00 | 22,900.00 | 22,900.00 | 22,900.00 | 161,827 |
| 2026-09-21 | 23,350.00 | 23,650.00 | 22,800.00 | 23,400.00 | 23,400.00 | 194,513 |
| 2026-09-18 | 23,500.00 | 23,800.00 | 23,200.00 | 23,450.00 | 23,450.00 | 209,413 |
| 2026-09-17 | 22,800.00 | 23,250.00 | 22,550.00 | 23,000.00 | 23,000.00 | 135,414 |
| 2026-09-16 | 23,200.00 | 23,250.00 | 22,500.00 | 22,850.00 | 22,850.00 | 200,977 |
| 2026-09-15 | 22,700.00 | 23,950.00 | 22,500.00 | 23,050.00 | 23,050.00 | 349,070 |
| 2026-09-14 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | 240,214 |
| 2026-09-11 | 23,550.00 | 23,800.00 | 23,450.00 | 23,700.00 | 23,700.00 | 182,878 |
| 2026-09-10 | 24,600.00 | 24,750.00 | 23,650.00 | 24,400.00 | 24,400.00 | 551,144 |
| 2026-09-09 | 23,350.00 | 24,050.00 | 23,250.00 | 23,450.00 | 23,450.00 | 325,846 |
| 2026-09-08 | 24,200.00 | 24,500.00 | 23,550.00 | 23,550.00 | 23,550.00 | 262,628 |
| 2026-09-07 | 24,700.00 | 25,150.00 | 24,100.00 | 24,250.00 | 24,250.00 | 322,050 |
| 2026-09-04 | 23,350.00 | 25,300.00 | 23,350.00 | 24,650.00 | 24,650.00 | 506,243 |
| 2026-09-03 | 23,200.00 | 23,550.00 | 22,350.00 | 22,650.00 | 22,650.00 | 395,997 |
| 2026-09-02 | 24,200.00 | 24,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 213,080 |
| 2026-09-01 | 26,300.00 | 26,350.00 | 25,200.00 | 25,350.00 | 25,350.00 | 225,372 |
| 2026-08-31 | 24,900.00 | 25,500.00 | 24,100.00 | 25,300.00 | 25,300.00 | 518,808 |
| 2026-08-28 | 26,800.00 | 26,850.00 | 25,550.00 | 25,600.00 | 25,600.00 | 213,506 |
| 2026-08-27 | 27,050.00 | 27,350.00 | 26,400.00 | 26,650.00 | 26,650.00 | 221,887 |
| 2026-08-26 | 27,950.00 | 28,300.00 | 26,900.00 | 27,100.00 | 27,100.00 | 191,166 |
| 2026-08-25 | 28,500.00 | 28,500.00 | 26,600.00 | 27,800.00 | 27,800.00 | 318,406 |
| 2026-08-24 | 27,400.00 | 27,500.00 | 26,500.00 | 26,800.00 | 26,800.00 | 154,999 |
| 2026-08-21 | 28,400.00 | 28,500.00 | 26,550.00 | 27,150.00 | 27,150.00 | 282,406 |
| 2026-08-20 | 30,800.00 | 30,850.00 | 28,900.00 | 29,450.00 | 29,450.00 | 513,806 |
| 2026-08-19 | 30,200.00 | 31,750.00 | 29,800.00 | 30,850.00 | 30,850.00 | 305,540 |
| 2026-08-18 | 34,000.00 | 34,050.00 | 30,400.00 | 30,750.00 | 30,750.00 | 708,167 |
| 2026-08-14 | 29,250.00 | 34,750.00 | 28,900.00 | 32,700.00 | 32,700.00 | 2,753,783 |
| 2026-08-13 | 29,500.00 | 29,550.00 | 28,650.00 | 28,750.00 | 28,750.00 | 348,267 |
| 2026-08-12 | 29,700.00 | 29,900.00 | 28,550.00 | 29,300.00 | 29,300.00 | 416,660 |
| 2026-08-11 | 33,150.00 | 33,150.00 | 30,300.00 | 31,050.00 | 31,050.00 | 1,310,353 |
| 2026-08-10 | 32,200.00 | 33,000.00 | 31,150.00 | 32,600.00 | 32,600.00 | 518,401 |
| 2026-08-07 | 34,200.00 | 34,200.00 | 28,300.00 | 31,800.00 | 31,800.00 | 852,306 |
| 2026-08-06 | 33,500.00 | 34,650.00 | 30,900.00 | 31,450.00 | 31,450.00 | 1,600,212 |
| 2026-08-05 | 27,200.00 | 28,550.00 | 26,350.00 | 28,400.00 | 28,400.00 | 383,019 |
| 2026-08-04 | 26,000.00 | 27,150.00 | 25,350.00 | 26,900.00 | 26,900.00 | 356,491 |
| 2026-08-03 | 24,300.00 | 27,050.00 | 23,350.00 | 25,550.00 | 25,550.00 | 581,889 |
| 2026-07-31 | 21,700.00 | 23,850.00 | 21,250.00 | 23,200.00 | 23,200.00 | 346,527 |
| 2026-07-30 | 22,000.00 | 23,100.00 | 20,050.00 | 20,400.00 | 20,400.00 | 344,695 |
| 2026-07-29 | 24,350.00 | 25,350.00 | 20,250.00 | 22,150.00 | 22,150.00 | 563,061 |
| 2026-07-28 | 25,800.00 | 26,250.00 | 23,050.00 | 23,400.00 | 23,400.00 | 324,605 |
| 2026-07-27 | 24,550.00 | 26,350.00 | 24,150.00 | 25,300.00 | 25,300.00 | 249,798 |
| 2026-07-24 | 25,550.00 | 26,050.00 | 23,350.00 | 23,650.00 | 23,650.00 | 191,106 |
| 2026-07-23 | 26,900.00 | 27,000.00 | 24,800.00 | 26,300.00 | 26,300.00 | 403,413 |
Page 1 of 9 · 482 trading daysOlder →
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.