CLOBOT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 28,200.00 | 28,900.00 | 24,800.00 | 25,050.00 | 25,050.00 | 821,841 |
| 2026-07-21 | 21,500.00 | 24,400.00 | 21,250.00 | 23,250.00 | 23,250.00 | 217,242 |
| 2026-07-20 | 22,700.00 | 22,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | 77,289 |
| 2026-07-16 | 24,650.00 | 24,650.00 | 23,000.00 | 23,400.00 | 23,400.00 | 141,399 |
| 2026-07-15 | 24,200.00 | 25,250.00 | 24,200.00 | 25,100.00 | 25,100.00 | 113,343 |
| 2026-07-14 | 24,400.00 | 24,400.00 | 22,550.00 | 23,700.00 | 23,700.00 | 129,857 |
| 2026-07-13 | 26,900.00 | 27,900.00 | 24,300.00 | 24,500.00 | 24,500.00 | 168,264 |
| 2026-07-10 | 25,700.00 | 28,000.00 | 25,500.00 | 26,950.00 | 26,950.00 | 168,395 |
| 2026-07-09 | 24,400.00 | 26,350.00 | 24,400.00 | 25,150.00 | 25,150.00 | 243,091 |
| 2026-07-08 | 25,150.00 | 26,450.00 | 24,250.00 | 24,500.00 | 24,500.00 | 134,601 |
| 2026-07-07 | 26,100.00 | 27,500.00 | 25,350.00 | 26,400.00 | 26,400.00 | 175,267 |
| 2026-07-06 | 28,100.00 | 28,100.00 | 26,000.00 | 27,000.00 | 27,000.00 | 118,904 |
| 2026-07-03 | 27,181.23 | 27,938.89 | 25,571.19 | 27,796.83 | 27,796.83 | 178,167 |
| 2026-07-02 | 28,554.49 | 28,601.85 | 26,991.81 | 27,370.64 | 27,370.64 | 137,494 |
| 2026-07-01 | 29,501.57 | 30,685.43 | 29,028.03 | 29,359.51 | 29,359.51 | 151,561 |
| 2026-06-30 | 30,827.49 | 31,348.38 | 28,933.33 | 29,690.99 | 29,690.99 | 159,154 |
| 2026-06-29 | 26,565.62 | 30,874.84 | 26,565.62 | 30,448.66 | 30,448.66 | 267,037 |
| 2026-06-26 | 28,507.14 | 28,885.97 | 26,328.85 | 27,133.87 | 27,133.87 | 282,678 |
| 2026-06-25 | 32,058.69 | 32,106.05 | 28,743.91 | 29,170.10 | 29,170.10 | 264,538 |
| 2026-06-24 | 32,674.30 | 33,147.84 | 30,069.82 | 31,490.44 | 31,490.44 | 677,190 |
| 2026-06-23 | 30,590.72 | 31,632.51 | 28,743.91 | 28,791.26 | 28,791.26 | 248,996 |
| 2026-06-22 | 31,774.57 | 32,721.65 | 30,496.01 | 31,301.03 | 31,301.03 | 171,405 |
| 2026-06-19 | 33,337.25 | 33,574.02 | 30,780.13 | 31,774.57 | 31,774.57 | 194,928 |
| 2026-06-18 | 35,799.66 | 36,083.79 | 33,621.38 | 33,621.38 | 33,621.38 | 152,540 |
| 2026-06-17 | 34,757.87 | 35,562.89 | 33,952.85 | 35,136.71 | 35,136.71 | 151,378 |
| 2026-06-16 | 36,841.45 | 36,841.45 | 34,615.81 | 34,852.58 | 34,852.58 | 155,134 |
| 2026-06-15 | 35,799.66 | 36,178.50 | 34,521.10 | 35,894.37 | 35,894.37 | 182,544 |
| 2026-06-12 | 35,231.41 | 36,699.39 | 34,331.69 | 34,521.10 | 34,521.10 | 379,244 |
| 2026-06-11 | 30,259.24 | 34,142.27 | 29,501.57 | 34,142.27 | 34,142.27 | 311,539 |
| 2026-06-10 | 33,621.38 | 34,757.87 | 30,543.36 | 31,916.63 | 31,916.63 | 325,456 |
| 2026-06-09 | 35,326.12 | 36,746.74 | 33,242.54 | 34,284.33 | 34,284.33 | 372,556 |
| 2026-06-08 | 37,220.28 | 38,593.55 | 35,136.71 | 35,515.54 | 35,515.54 | 334,141 |
| 2026-06-05 | 40,913.90 | 41,908.34 | 39,824.76 | 40,913.90 | 40,913.90 | 292,379 |
| 2026-06-04 | 42,902.77 | 46,833.16 | 42,334.52 | 43,991.91 | 43,991.91 | 502,459 |
| 2026-06-02 | 45,270.47 | 47,827.59 | 42,618.65 | 44,891.64 | 44,891.64 | 849,092 |
| 2026-06-01 | 42,429.23 | 44,560.16 | 41,908.34 | 42,571.29 | 42,571.29 | 686,121 |
| 2026-05-29 | 42,050.40 | 42,618.65 | 40,156.24 | 41,671.57 | 41,671.57 | 471,122 |
| 2026-05-28 | 39,493.28 | 45,980.78 | 37,078.22 | 39,540.63 | 39,540.63 | 1,180,212 |
| 2026-05-27 | 41,150.67 | 41,150.67 | 38,546.20 | 38,782.97 | 38,782.97 | 278,083 |
| 2026-05-26 | 41,529.50 | 43,281.60 | 40,677.13 | 41,529.50 | 41,529.50 | 282,998 |
| 2026-05-22 | 39,966.82 | 40,629.78 | 39,019.74 | 39,919.47 | 39,919.47 | 219,857 |
| 2026-05-21 | 37,835.89 | 40,440.36 | 37,741.18 | 39,682.70 | 39,682.70 | 381,524 |
| 2026-05-20 | 38,309.43 | 38,356.78 | 35,989.08 | 37,078.22 | 37,078.22 | 254,427 |
| 2026-05-19 | 41,055.96 | 41,055.96 | 37,788.53 | 38,546.20 | 38,546.20 | 337,234 |
| 2026-05-18 | 43,944.56 | 43,991.91 | 39,824.76 | 41,624.21 | 41,624.21 | 311,818 |
| 2026-05-15 | 43,849.85 | 46,975.22 | 40,913.90 | 42,523.94 | 42,523.94 | 807,988 |
| 2026-05-14 | 45,081.06 | 45,744.01 | 42,192.46 | 43,186.89 | 43,186.89 | 285,765 |
| 2026-05-13 | 44,749.58 | 46,075.49 | 43,565.73 | 43,897.21 | 43,897.21 | 276,417 |
| 2026-05-12 | 48,585.26 | 49,911.17 | 42,950.12 | 45,033.70 | 45,033.70 | 832,216 |
| 2026-05-11 | 47,827.59 | 49,532.34 | 46,028.14 | 47,922.30 | 47,922.30 | 652,939 |
| 2026-05-08 | 48,301.13 | 49,911.17 | 46,833.16 | 47,354.05 | 47,354.05 | 685,402 |
| 2026-05-07 | 47,259.34 | 48,395.84 | 45,649.31 | 45,933.43 | 45,933.43 | 331,688 |
| 2026-05-06 | 47,448.76 | 47,638.18 | 46,406.97 | 47,117.28 | 47,117.28 | 308,243 |
| 2026-05-04 | 48,017.01 | 48,301.13 | 47,164.64 | 48,111.72 | 48,111.72 | 245,534 |
| 2026-04-30 | 50,952.96 | 51,142.38 | 46,549.03 | 47,306.70 | 47,306.70 | 463,093 |
| 2026-04-29 | 50,195.29 | 50,384.71 | 48,301.13 | 48,774.67 | 48,774.67 | 283,676 |
| 2026-04-28 | 54,551.87 | 54,551.87 | 49,911.17 | 50,100.59 | 50,100.59 | 2,480,801 |
| 2026-04-27 | 47,022.57 | 52,184.16 | 46,454.32 | 51,521.21 | 51,521.21 | 1,268,255 |
| 2026-04-24 | 44,938.99 | 46,880.51 | 44,276.04 | 45,744.01 | 45,744.01 | 392,047 |
| 2026-04-23 | 46,785.80 | 46,785.80 | 44,796.93 | 45,128.41 | 45,128.41 | 233,343 |
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.