CLOBOT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 71,978.16 | 72,072.87 | 65,159.17 | 66,485.09 | 66,485.09 | 1,484,871 |
| 2026-01-21 | 66,485.09 | 72,451.70 | 66,295.67 | 69,231.62 | 69,231.62 | 2,599,231 |
| 2026-01-20 | 76,334.73 | 77,944.77 | 66,011.55 | 69,705.16 | 69,705.16 | 3,402,274 |
| 2026-01-19 | 66,295.67 | 73,777.61 | 64,306.80 | 71,694.03 | 71,694.03 | 5,357,476 |
| 2026-01-16 | 67,148.04 | 70,084.00 | 60,992.02 | 63,454.43 | 63,454.43 | 7,402,010 |
| 2026-01-15 | 57,298.40 | 60,044.94 | 55,972.49 | 59,287.27 | 59,287.27 | 1,330,827 |
| 2026-01-14 | 59,381.98 | 59,381.98 | 56,919.57 | 57,393.11 | 57,393.11 | 641,721 |
| 2026-01-13 | 58,529.61 | 58,529.61 | 56,351.32 | 58,056.07 | 58,056.07 | 1,008,997 |
| 2026-01-12 | 54,267.74 | 57,108.99 | 53,415.37 | 55,498.95 | 55,498.95 | 880,873 |
| 2026-01-09 | 55,025.41 | 55,783.07 | 53,225.95 | 54,078.33 | 54,078.33 | 495,705 |
| 2026-01-08 | 56,824.86 | 57,487.82 | 53,983.62 | 53,983.62 | 53,983.62 | 709,939 |
| 2026-01-07 | 55,120.12 | 57,487.82 | 53,415.37 | 55,688.36 | 55,688.36 | 1,299,721 |
| 2026-01-06 | 60,139.65 | 60,234.35 | 54,078.33 | 54,362.45 | 54,362.45 | 1,440,787 |
| 2026-01-05 | 58,719.02 | 58,813.73 | 56,256.61 | 58,056.07 | 58,056.07 | 988,863 |
| 2026-01-02 | 59,571.40 | 60,802.60 | 58,624.32 | 59,666.10 | 59,666.10 | 949,557 |
| 2025-12-30 | 61,560.27 | 62,223.22 | 57,677.23 | 59,666.10 | 59,666.10 | 1,650,704 |
| 2025-12-29 | 60,139.65 | 61,844.39 | 59,666.10 | 60,992.02 | 60,992.02 | 2,029,486 |
| 2025-12-26 | 63,454.43 | 64,212.09 | 60,234.35 | 60,707.89 | 60,707.89 | 2,416,144 |
| 2025-12-24 | 62,696.76 | 65,632.72 | 61,939.10 | 63,075.60 | 63,075.60 | 3,391,884 |
| 2025-12-23 | 65,727.42 | 68,284.54 | 62,128.52 | 62,602.06 | 62,602.06 | 4,365,731 |
| 2025-12-22 | 63,075.60 | 68,473.96 | 61,844.39 | 65,443.30 | 65,443.30 | 7,511,176 |
| 2025-12-19 | 60,897.31 | 64,212.09 | 59,476.69 | 61,844.39 | 61,844.39 | 5,988,404 |
| 2025-12-18 | 57,866.65 | 68,189.83 | 57,866.65 | 60,329.06 | 60,329.06 | 10,998,584 |
| 2025-12-17 | 60,992.02 | 62,317.93 | 57,203.69 | 59,287.27 | 59,287.27 | 3,983,781 |
| 2025-12-16 | 62,317.93 | 62,696.76 | 58,908.44 | 60,423.77 | 60,423.77 | 3,662,927 |
| 2025-12-15 | 61,086.73 | 65,348.59 | 60,613.19 | 62,317.93 | 62,317.93 | 7,589,319 |
| 2025-12-12 | 48,301.13 | 62,791.47 | 48,111.72 | 61,749.68 | 61,749.68 | 16,997,321 |
| 2025-12-11 | 49,248.21 | 49,721.75 | 46,927.86 | 48,679.96 | 48,679.96 | 5,181,811 |
| 2025-12-10 | 45,744.01 | 50,952.96 | 45,223.12 | 49,153.51 | 49,153.51 | 12,155,370 |
| 2025-12-09 | 43,471.02 | 46,785.80 | 42,476.58 | 46,075.49 | 46,075.49 | 11,299,012 |
| 2025-12-08 | 40,345.65 | 45,081.06 | 40,156.24 | 43,660.44 | 43,660.44 | 7,891,268 |
| 2025-12-05 | 42,760.71 | 43,092.19 | 39,445.92 | 40,156.24 | 40,156.24 | 3,533,323 |
| 2025-12-04 | 42,523.94 | 44,133.98 | 41,482.15 | 42,334.52 | 42,334.52 | 6,241,413 |
| 2025-12-03 | 41,008.61 | 42,145.11 | 40,393.01 | 40,913.90 | 40,913.90 | 2,393,747 |
| 2025-12-02 | 39,872.11 | 41,150.67 | 38,640.91 | 40,961.25 | 40,961.25 | 4,034,210 |
| 2025-12-01 | 39,445.92 | 45,980.78 | 38,498.84 | 39,019.74 | 39,019.74 | 13,206,156 |
| 2025-11-28 | 36,936.16 | 39,161.80 | 36,841.45 | 38,356.78 | 38,356.78 | 3,450,461 |
| 2025-11-27 | 34,236.98 | 36,888.81 | 33,810.79 | 36,273.20 | 36,273.20 | 2,180,668 |
| 2025-11-26 | 33,147.84 | 34,236.98 | 32,721.65 | 34,094.92 | 34,094.92 | 724,454 |
| 2025-11-25 | 35,373.48 | 35,704.95 | 33,005.77 | 33,053.13 | 33,053.13 | 898,333 |
| 2025-11-24 | 34,236.98 | 34,852.58 | 32,295.46 | 34,284.33 | 34,284.33 | 1,123,590 |
| 2025-11-21 | 33,574.02 | 34,615.81 | 33,100.48 | 33,858.15 | 33,858.15 | 928,594 |
| 2025-11-20 | 35,704.95 | 36,225.85 | 34,568.46 | 35,089.35 | 35,089.35 | 730,058 |
| 2025-11-19 | 36,746.74 | 37,409.70 | 34,142.27 | 35,136.71 | 35,136.71 | 1,301,937 |
| 2025-11-18 | 36,083.79 | 36,936.16 | 34,615.81 | 35,089.35 | 35,089.35 | 1,055,324 |
| 2025-11-17 | 37,030.87 | 39,303.86 | 36,225.85 | 36,652.04 | 36,652.04 | 1,315,091 |
| 2025-11-14 | 36,462.62 | 37,693.82 | 35,847.02 | 36,036.43 | 36,036.43 | 849,444 |
| 2025-11-13 | 36,604.68 | 38,451.49 | 35,562.89 | 37,835.89 | 37,835.89 | 1,281,515 |
| 2025-11-12 | 38,025.30 | 38,214.72 | 36,509.97 | 36,604.68 | 36,604.68 | 1,004,539 |
| 2025-11-11 | 38,356.78 | 39,635.34 | 37,078.22 | 37,788.53 | 37,788.53 | 1,637,510 |
| 2025-11-10 | 35,610.25 | 38,262.07 | 34,236.98 | 37,267.64 | 37,267.64 | 2,054,959 |
| 2025-11-07 | 33,810.79 | 37,338.67 | 33,810.79 | 35,184.06 | 35,184.06 | 2,143,148 |
| 2025-11-06 | 40,156.24 | 40,961.25 | 35,847.02 | 35,894.37 | 35,894.37 | 2,452,563 |
| 2025-11-05 | 41,624.21 | 42,192.46 | 38,120.01 | 39,493.28 | 39,493.28 | 2,892,291 |
| 2025-11-04 | 43,707.79 | 44,796.93 | 41,860.98 | 43,376.31 | 43,376.31 | 3,582,999 |
| 2025-11-03 | 38,972.38 | 46,927.86 | 38,925.03 | 44,133.98 | 44,133.98 | 15,010,511 |
| 2025-10-31 | 41,671.57 | 43,186.89 | 38,404.14 | 38,451.49 | 38,451.49 | 5,378,259 |
| 2025-10-30 | 37,693.82 | 39,256.51 | 36,462.62 | 38,782.97 | 38,782.97 | 3,775,790 |
| 2025-10-29 | 36,462.62 | 38,025.30 | 36,036.43 | 37,030.87 | 37,030.87 | 2,962,599 |
| 2025-10-28 | 37,741.18 | 37,930.60 | 35,894.37 | 35,989.08 | 35,989.08 | 2,196,577 |
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.