CLOBOT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 46,217.55 | 46,217.55 | 45,128.41 | 45,838.72 | 45,838.72 | 177,457 |
| 2026-04-21 | 47,543.47 | 47,638.18 | 46,549.03 | 46,785.80 | 46,785.80 | 223,318 |
| 2026-04-20 | 46,880.51 | 47,638.18 | 45,459.89 | 45,980.78 | 45,980.78 | 265,990 |
| 2026-04-17 | 48,301.13 | 50,100.59 | 45,933.43 | 47,164.64 | 47,164.64 | 840,036 |
| 2026-04-16 | 42,855.42 | 44,086.62 | 42,618.65 | 43,755.14 | 43,755.14 | 329,326 |
| 2026-04-15 | 42,571.29 | 42,571.29 | 41,198.02 | 42,145.11 | 42,145.11 | 239,802 |
| 2026-04-14 | 41,671.57 | 42,571.29 | 41,198.02 | 41,482.15 | 41,482.15 | 248,361 |
| 2026-04-13 | 40,771.84 | 41,434.80 | 40,061.53 | 40,724.48 | 40,724.48 | 195,079 |
| 2026-04-10 | 43,849.85 | 43,944.56 | 42,050.40 | 42,097.75 | 42,097.75 | 325,935 |
| 2026-04-09 | 43,471.02 | 44,370.75 | 42,003.04 | 44,370.75 | 44,370.75 | 541,341 |
| 2026-04-08 | 40,108.88 | 42,145.11 | 40,061.53 | 42,050.40 | 42,050.40 | 636,175 |
| 2026-04-07 | 38,640.91 | 40,535.07 | 37,977.95 | 38,688.26 | 38,688.26 | 522,415 |
| 2026-04-06 | 42,097.75 | 42,618.65 | 38,593.55 | 38,877.68 | 38,877.68 | 1,025,817 |
| 2026-04-03 | 51,142.38 | 51,142.38 | 47,922.30 | 48,774.67 | 48,774.67 | 167,395 |
| 2026-04-02 | 55,783.07 | 55,877.78 | 47,827.59 | 48,490.55 | 48,490.55 | 564,094 |
| 2026-04-01 | 47,638.18 | 50,763.54 | 47,354.05 | 50,479.42 | 50,479.42 | 201,608 |
| 2026-03-31 | 46,454.32 | 47,922.30 | 45,175.77 | 45,791.37 | 45,791.37 | 198,165 |
| 2026-03-30 | 45,601.95 | 46,691.09 | 45,081.06 | 46,359.62 | 46,359.62 | 131,835 |
| 2026-03-27 | 46,217.55 | 48,395.84 | 45,507.24 | 48,111.72 | 48,111.72 | 200,376 |
| 2026-03-26 | 50,100.59 | 50,195.29 | 47,922.30 | 48,017.01 | 48,017.01 | 133,609 |
| 2026-03-25 | 50,005.88 | 50,668.84 | 49,437.63 | 50,005.88 | 50,005.88 | 159,008 |
| 2026-03-24 | 50,195.29 | 50,763.54 | 47,354.05 | 49,816.46 | 49,816.46 | 210,667 |
| 2026-03-23 | 51,900.04 | 52,184.16 | 48,395.84 | 48,490.55 | 48,490.55 | 301,174 |
| 2026-03-20 | 53,983.62 | 56,635.45 | 52,847.12 | 54,078.33 | 54,078.33 | 761,344 |
| 2026-03-19 | 53,131.25 | 54,078.33 | 53,131.25 | 53,225.95 | 53,225.95 | 160,996 |
| 2026-03-18 | 55,877.78 | 55,877.78 | 54,646.58 | 55,025.41 | 55,025.41 | 183,754 |
| 2026-03-17 | 53,604.79 | 55,214.82 | 53,131.25 | 54,267.74 | 54,267.74 | 256,818 |
| 2026-03-16 | 53,320.66 | 53,699.49 | 51,142.38 | 52,184.16 | 52,184.16 | 212,932 |
| 2026-03-13 | 51,994.75 | 53,983.62 | 51,426.50 | 52,752.41 | 52,752.41 | 271,008 |
| 2026-03-12 | 54,457.16 | 55,120.12 | 53,415.37 | 53,604.79 | 53,604.79 | 277,097 |
| 2026-03-11 | 57,393.11 | 59,476.69 | 53,983.62 | 55,120.12 | 55,120.12 | 398,864 |
| 2026-03-10 | 58,150.78 | 58,340.19 | 54,362.45 | 55,120.12 | 55,120.12 | 341,686 |
| 2026-03-09 | 54,267.74 | 56,256.61 | 53,083.89 | 54,551.87 | 54,551.87 | 271,663 |
| 2026-03-06 | 57,014.28 | 61,844.39 | 55,404.24 | 58,340.19 | 58,340.19 | 474,297 |
| 2026-03-05 | 53,888.91 | 59,666.10 | 53,888.91 | 57,014.28 | 57,014.28 | 575,414 |
| 2026-03-04 | 55,783.07 | 59,003.15 | 47,448.76 | 48,111.72 | 48,111.72 | 951,801 |
| 2026-03-03 | 68,379.25 | 69,894.58 | 61,844.39 | 61,939.10 | 61,939.10 | 757,725 |
| 2026-02-27 | 67,242.75 | 70,557.54 | 66,579.80 | 70,273.41 | 70,273.41 | 1,236,959 |
| 2026-02-26 | 69,799.87 | 69,894.58 | 67,337.46 | 68,663.37 | 68,663.37 | 504,135 |
| 2026-02-25 | 67,621.59 | 69,136.92 | 65,822.13 | 69,136.92 | 69,136.92 | 715,727 |
| 2026-02-24 | 64,306.80 | 65,538.01 | 63,075.60 | 65,348.59 | 65,348.59 | 290,862 |
| 2026-02-23 | 65,159.17 | 66,863.92 | 64,212.09 | 65,443.30 | 65,443.30 | 403,568 |
| 2026-02-20 | 64,590.93 | 64,875.05 | 62,696.76 | 63,738.55 | 63,738.55 | 250,621 |
| 2026-02-19 | 63,170.30 | 63,927.97 | 59,666.10 | 63,454.43 | 63,454.43 | 408,428 |
| 2026-02-13 | 63,359.72 | 64,306.80 | 62,223.22 | 62,980.89 | 62,980.89 | 229,588 |
| 2026-02-12 | 63,927.97 | 63,927.97 | 62,033.81 | 63,738.55 | 63,738.55 | 256,001 |
| 2026-02-11 | 63,833.26 | 64,401.51 | 62,791.47 | 63,265.01 | 63,265.01 | 241,465 |
| 2026-02-10 | 66,863.92 | 67,526.88 | 63,454.43 | 63,833.26 | 63,833.26 | 378,177 |
| 2026-02-09 | 64,022.68 | 64,401.51 | 62,033.81 | 64,117.39 | 64,117.39 | 367,055 |
| 2026-02-06 | 61,086.73 | 63,454.43 | 58,434.90 | 59,381.98 | 59,381.98 | 691,704 |
| 2026-02-05 | 66,295.67 | 66,769.21 | 64,212.09 | 64,969.76 | 64,969.76 | 430,127 |
| 2026-02-04 | 69,042.21 | 69,515.75 | 66,958.63 | 67,242.75 | 67,242.75 | 473,786 |
| 2026-02-03 | 68,663.37 | 70,557.54 | 67,053.34 | 68,189.83 | 68,189.83 | 585,800 |
| 2026-02-02 | 69,705.16 | 75,008.82 | 65,916.84 | 66,295.67 | 66,295.67 | 1,471,754 |
| 2026-01-30 | 70,841.66 | 74,819.40 | 69,989.29 | 70,178.70 | 70,178.70 | 1,717,482 |
| 2026-01-29 | 70,746.95 | 71,694.03 | 67,621.59 | 69,610.46 | 69,610.46 | 1,135,925 |
| 2026-01-28 | 68,947.50 | 72,830.53 | 67,716.29 | 69,610.46 | 69,610.46 | 1,899,934 |
| 2026-01-27 | 68,095.13 | 69,894.58 | 66,769.21 | 67,621.59 | 67,621.59 | 884,741 |
| 2026-01-26 | 61,939.10 | 69,136.92 | 61,939.10 | 67,432.17 | 67,432.17 | 1,751,713 |
| 2026-01-23 | 65,064.47 | 66,295.67 | 63,359.72 | 63,359.72 | 63,359.72 | 1,186,490 |
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.