CLOBOT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 36,604.68 | 38,546.20 | 35,610.25 | 37,883.24 | 37,883.24 | 2,634,084 |
| 2025-10-24 | 36,936.16 | 37,741.18 | 36,415.27 | 36,557.33 | 36,557.33 | 1,649,416 |
| 2025-10-23 | 37,551.76 | 39,256.51 | 36,415.27 | 36,746.74 | 36,746.74 | 1,918,916 |
| 2025-10-22 | 38,167.37 | 39,587.99 | 37,078.22 | 38,072.66 | 38,072.66 | 2,587,578 |
| 2025-10-21 | 40,535.07 | 40,582.42 | 37,693.82 | 38,120.01 | 38,120.01 | 3,252,528 |
| 2025-10-20 | 39,682.70 | 40,771.84 | 38,925.03 | 40,345.65 | 40,345.65 | 3,497,943 |
| 2025-10-17 | 39,445.92 | 42,618.65 | 39,256.51 | 39,587.99 | 39,587.99 | 4,980,347 |
| 2025-10-16 | 41,671.57 | 42,571.29 | 39,303.86 | 40,440.36 | 40,440.36 | 4,087,132 |
| 2025-10-15 | 41,150.67 | 42,003.04 | 38,640.91 | 40,913.90 | 40,913.90 | 7,300,191 |
| 2025-10-14 | 38,072.66 | 44,418.10 | 37,504.41 | 39,777.40 | 39,777.40 | 15,997,734 |
| 2025-10-13 | 34,189.63 | 39,161.80 | 33,810.79 | 37,267.64 | 37,267.64 | 17,634,172 |
| 2025-10-10 | 27,228.58 | 34,615.81 | 27,086.52 | 34,615.81 | 34,615.81 | 13,529,919 |
| 2025-10-02 | 26,234.14 | 27,702.12 | 25,855.31 | 26,660.33 | 26,660.33 | 2,188,258 |
| 2025-10-01 | 27,181.23 | 27,560.06 | 25,997.37 | 26,139.44 | 26,139.44 | 2,092,349 |
| 2025-09-30 | 27,844.18 | 27,938.89 | 26,139.44 | 27,181.23 | 27,181.23 | 2,775,932 |
| 2025-09-29 | 28,507.14 | 28,791.26 | 27,370.64 | 27,512.70 | 27,512.70 | 2,518,997 |
| 2025-09-26 | 30,590.72 | 30,827.49 | 27,891.54 | 28,128.31 | 28,128.31 | 4,288,456 |
| 2025-09-25 | 28,743.91 | 32,200.75 | 28,365.08 | 30,259.24 | 30,259.24 | 13,863,090 |
| 2025-09-24 | 27,181.23 | 30,827.49 | 26,565.62 | 28,649.20 | 28,649.20 | 10,513,121 |
| 2025-09-23 | 27,891.54 | 28,365.08 | 26,991.81 | 27,181.23 | 27,181.23 | 2,584,967 |
| 2025-09-22 | 28,175.66 | 28,885.97 | 27,323.29 | 27,891.54 | 27,891.54 | 4,974,265 |
| 2025-09-19 | 25,997.37 | 29,785.70 | 25,097.65 | 27,607.41 | 27,607.41 | 16,052,893 |
| 2025-09-18 | 25,902.67 | 26,707.69 | 25,571.19 | 26,423.56 | 26,423.56 | 5,761,438 |
| 2025-09-17 | 24,434.69 | 27,891.54 | 24,103.21 | 25,239.71 | 25,239.71 | 15,598,581 |
| 2025-09-16 | 25,618.54 | 26,802.39 | 24,103.21 | 24,387.34 | 24,387.34 | 4,975,070 |
| 2025-09-15 | 26,186.79 | 26,565.62 | 24,671.46 | 25,381.77 | 25,381.77 | 6,022,441 |
| 2025-09-12 | 25,192.36 | 26,044.73 | 24,339.98 | 25,476.48 | 25,476.48 | 6,720,218 |
| 2025-09-11 | 24,671.46 | 25,239.71 | 24,103.21 | 25,192.36 | 25,192.36 | 5,167,116 |
| 2025-09-10 | 25,002.94 | 25,807.96 | 23,534.96 | 25,145.00 | 25,145.00 | 16,393,909 |
| 2025-09-09 | 21,119.91 | 24,434.69 | 20,314.89 | 24,434.69 | 24,434.69 | 24,808,014 |
| 2025-09-08 | 20,030.76 | 22,445.82 | 19,793.99 | 20,883.14 | 20,883.14 | 16,085,477 |
| 2025-09-05 | 19,225.74 | 19,841.35 | 18,894.27 | 19,462.52 | 19,462.52 | 2,442,572 |
| 2025-09-04 | 18,790.09 | 19,651.93 | 18,515.43 | 19,131.04 | 19,131.04 | 2,349,493 |
| 2025-09-03 | 19,178.39 | 19,178.39 | 18,572.26 | 18,790.09 | 18,790.09 | 1,597,023 |
| 2025-09-02 | 18,193.43 | 19,178.39 | 18,193.43 | 18,988.97 | 18,988.97 | 4,973,196 |
| 2025-09-01 | 18,468.08 | 18,666.97 | 17,890.36 | 17,928.24 | 17,928.24 | 1,143,715 |
| 2025-08-29 | 17,710.42 | 18,780.62 | 17,634.65 | 18,127.13 | 18,127.13 | 2,694,042 |
| 2025-08-28 | 18,591.20 | 19,320.45 | 17,710.42 | 17,710.42 | 17,710.42 | 3,648,269 |
| 2025-08-27 | 18,174.48 | 18,174.48 | 17,549.41 | 17,928.24 | 17,928.24 | 1,075,161 |
| 2025-08-26 | 16,971.69 | 18,666.97 | 16,820.16 | 17,947.19 | 17,947.19 | 5,543,826 |
| 2025-08-25 | 16,554.98 | 17,511.53 | 16,403.44 | 17,255.82 | 17,255.82 | 2,534,467 |
| 2025-08-22 | 15,115.41 | 16,270.85 | 15,096.47 | 15,996.20 | 15,996.20 | 872,685 |
| 2025-08-21 | 15,560.54 | 15,702.60 | 15,153.30 | 15,153.30 | 15,153.30 | 440,339 |
| 2025-08-20 | 15,806.78 | 15,977.26 | 15,248.00 | 15,560.54 | 15,560.54 | 568,324 |
| 2025-08-19 | 16,479.21 | 16,526.56 | 16,100.38 | 16,138.26 | 16,138.26 | 214,426 |
| 2025-08-18 | 16,810.69 | 16,876.98 | 16,460.27 | 16,498.15 | 16,498.15 | 177,815 |
| 2025-08-14 | 17,066.40 | 17,085.34 | 16,895.93 | 16,952.75 | 16,952.75 | 181,125 |
| 2025-08-13 | 17,303.17 | 17,350.52 | 16,924.34 | 17,028.52 | 17,028.52 | 261,668 |
| 2025-08-12 | 17,331.58 | 17,861.95 | 17,208.46 | 17,217.93 | 17,217.93 | 327,670 |
| 2025-08-11 | 17,691.47 | 17,691.47 | 17,284.23 | 17,331.58 | 17,331.58 | 174,364 |
| 2025-08-08 | 17,596.77 | 17,606.24 | 17,303.17 | 17,445.23 | 17,445.23 | 228,344 |
| 2025-08-07 | 17,426.29 | 17,445.23 | 17,170.58 | 17,246.35 | 17,246.35 | 219,544 |
| 2025-08-06 | 17,388.41 | 17,454.70 | 17,161.11 | 17,265.29 | 17,265.29 | 226,188 |
| 2025-08-05 | 17,435.76 | 17,767.24 | 17,378.94 | 17,483.12 | 17,483.12 | 292,159 |
| 2025-08-04 | 17,047.46 | 17,369.47 | 17,028.52 | 17,227.40 | 17,227.40 | 200,193 |
| 2025-08-01 | 17,691.47 | 17,738.83 | 16,678.10 | 17,454.70 | 17,454.70 | 431,343 |
| 2025-07-31 | 18,108.19 | 18,108.19 | 17,795.65 | 17,852.48 | 17,852.48 | 223,579 |
| 2025-07-30 | 17,985.07 | 18,250.25 | 17,814.59 | 17,994.54 | 17,994.54 | 253,856 |
| 2025-07-29 | 18,004.01 | 18,430.20 | 17,956.66 | 17,975.60 | 17,975.60 | 238,280 |
| 2025-07-28 | 17,994.54 | 18,127.13 | 17,625.18 | 18,060.84 | 18,060.84 | 257,285 |
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.