CLOBOT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 10,020.12 | 10,881.96 | 9,944.35 | 10,787.25 | 10,787.25 | 4,089,704 |
| 2025-01-24 | 10,247.42 | 10,673.60 | 10,086.41 | 10,133.77 | 10,133.77 | 2,269,937 |
| 2025-01-23 | 10,777.78 | 10,976.67 | 10,275.83 | 10,351.60 | 10,351.60 | 1,951,455 |
| 2025-01-22 | 11,791.16 | 11,791.16 | 10,730.43 | 10,730.43 | 10,730.43 | 5,077,875 |
| 2025-01-21 | 11,203.97 | 11,450.21 | 10,891.43 | 11,213.44 | 11,213.44 | 5,293,998 |
| 2025-01-20 | 11,222.91 | 11,440.74 | 11,033.49 | 11,222.91 | 11,222.91 | 3,050,378 |
| 2025-01-17 | 11,118.73 | 11,383.91 | 10,626.25 | 11,185.03 | 11,185.03 | 4,551,048 |
| 2025-01-16 | 10,711.49 | 11,279.74 | 10,645.19 | 11,175.56 | 11,175.56 | 5,206,433 |
| 2025-01-15 | 11,535.45 | 11,544.92 | 10,559.95 | 10,673.60 | 10,673.60 | 4,653,733 |
| 2025-01-14 | 11,109.26 | 12,018.46 | 10,976.67 | 11,459.68 | 11,459.68 | 14,938,437 |
| 2025-01-13 | 10,730.43 | 11,838.51 | 10,626.25 | 11,317.62 | 11,317.62 | 19,363,772 |
| 2025-01-10 | 10,465.25 | 11,459.68 | 10,446.30 | 10,806.19 | 10,806.19 | 16,185,584 |
| 2025-01-09 | 9,840.17 | 10,863.02 | 9,451.87 | 10,597.84 | 10,597.84 | 15,086,946 |
| 2025-01-08 | 10,417.89 | 10,588.37 | 9,906.47 | 10,010.65 | 10,010.65 | 4,471,829 |
| 2025-01-07 | 11,194.50 | 11,649.10 | 10,323.18 | 10,417.89 | 10,417.89 | 10,717,995 |
| 2025-01-06 | 10,398.95 | 10,986.14 | 10,275.83 | 10,891.43 | 10,891.43 | 12,696,707 |
| 2025-01-03 | 10,228.48 | 10,683.07 | 9,726.52 | 10,474.72 | 10,474.72 | 13,717,802 |
| 2025-01-02 | 9,281.39 | 10,938.79 | 9,262.45 | 10,597.84 | 10,597.84 | 29,512,258 |
| 2024-12-30 | 7,671.36 | 8,646.85 | 7,605.06 | 8,438.49 | 8,438.49 | 23,292,263 |
| 2024-12-27 | 7,671.36 | 7,983.89 | 7,491.41 | 7,879.71 | 7,879.71 | 11,518,814 |
| 2024-12-26 | 7,671.36 | 7,879.71 | 7,396.70 | 7,671.36 | 7,671.36 | 14,015,337 |
| 2024-12-24 | 6,212.85 | 7,785.01 | 6,051.85 | 7,434.59 | 7,434.59 | 34,087,591 |
| 2024-12-23 | 5,890.84 | 6,099.20 | 5,871.90 | 6,099.20 | 6,099.20 | 609,067 |
| 2024-12-20 | 6,392.80 | 6,430.68 | 5,824.55 | 5,843.49 | 5,843.49 | 1,406,583 |
| 2024-12-19 | 5,976.08 | 6,468.56 | 5,928.73 | 6,354.91 | 6,354.91 | 1,230,318 |
| 2024-12-18 | 6,459.09 | 6,743.22 | 6,203.38 | 6,212.85 | 6,212.85 | 2,466,571 |
| 2024-12-17 | 6,260.21 | 6,326.50 | 6,070.79 | 6,307.56 | 6,307.56 | 709,330 |
| 2024-12-16 | 6,156.03 | 6,392.80 | 6,013.96 | 6,250.73 | 6,250.73 | 912,345 |
| 2024-12-13 | 5,909.79 | 6,137.09 | 5,909.79 | 6,070.79 | 6,070.79 | 612,935 |
| 2024-12-12 | 6,013.96 | 6,061.32 | 5,777.19 | 5,957.14 | 5,957.14 | 594,650 |
| 2024-12-11 | 5,729.84 | 6,061.32 | 5,720.37 | 5,976.08 | 5,976.08 | 659,864 |
| 2024-12-10 | 5,464.66 | 5,777.19 | 5,455.19 | 5,748.78 | 5,748.78 | 723,126 |
| 2024-12-09 | 5,824.55 | 5,852.96 | 5,360.48 | 5,398.36 | 5,398.36 | 1,221,828 |
| 2024-12-06 | 6,496.98 | 6,582.21 | 5,852.96 | 6,042.38 | 6,042.38 | 1,381,342 |
| 2024-12-05 | 6,913.69 | 6,932.63 | 6,487.51 | 6,487.51 | 6,487.51 | 1,016,435 |
| 2024-12-04 | 7,150.46 | 7,273.58 | 6,790.57 | 6,818.98 | 6,818.98 | 1,745,408 |
| 2024-12-03 | 7,349.35 | 7,633.47 | 7,311.47 | 7,425.12 | 7,425.12 | 1,386,198 |
| 2024-12-02 | 7,481.94 | 7,652.41 | 7,283.05 | 7,283.05 | 7,283.05 | 1,393,831 |
| 2024-11-29 | 7,586.12 | 7,671.36 | 7,273.58 | 7,358.82 | 7,358.82 | 1,982,079 |
| 2024-11-28 | 7,813.42 | 7,898.66 | 7,567.18 | 7,671.36 | 7,671.36 | 4,664,911 |
| 2024-11-27 | 7,860.77 | 8,362.73 | 7,633.47 | 8,201.72 | 8,201.72 | 3,954,551 |
| 2024-11-26 | 7,756.59 | 7,936.54 | 7,718.71 | 7,813.42 | 7,813.42 | 953,015 |
| 2024-11-25 | 7,652.41 | 7,974.42 | 7,642.94 | 7,690.30 | 7,690.30 | 1,045,787 |
| 2024-11-22 | 7,955.48 | 8,182.78 | 7,605.06 | 7,624.00 | 7,624.00 | 1,479,768 |
| 2024-11-21 | 8,125.96 | 8,135.43 | 7,690.30 | 7,709.24 | 7,709.24 | 1,181,346 |
| 2024-11-20 | 8,286.96 | 8,751.03 | 8,097.54 | 8,107.01 | 8,107.01 | 6,641,854 |
| 2024-11-19 | 7,737.65 | 8,239.60 | 7,699.77 | 7,983.89 | 7,983.89 | 3,845,990 |
| 2024-11-18 | 7,728.18 | 7,936.54 | 7,491.41 | 7,671.36 | 7,671.36 | 1,238,444 |
| 2024-11-15 | 7,652.41 | 8,324.84 | 7,614.53 | 7,728.18 | 7,728.18 | 3,426,127 |
| 2024-11-14 | 8,495.32 | 8,788.91 | 7,586.12 | 7,633.47 | 7,633.47 | 2,628,547 |
| 2024-11-13 | 8,665.79 | 9,366.63 | 8,438.49 | 8,466.90 | 8,466.90 | 11,760,947 |
| 2024-11-12 | 8,514.26 | 10,105.35 | 8,400.61 | 8,552.14 | 8,552.14 | 18,982,326 |
| 2024-11-11 | 7,747.12 | 9,366.63 | 7,481.94 | 8,684.73 | 8,684.73 | 22,151,030 |
| 2024-11-08 | 7,605.06 | 7,889.18 | 7,567.18 | 7,728.18 | 7,728.18 | 1,908,346 |
| 2024-11-07 | 7,349.35 | 7,955.48 | 7,207.29 | 7,766.06 | 7,766.06 | 6,438,779 |
| 2024-11-06 | 7,671.36 | 8,182.78 | 7,150.46 | 7,178.87 | 7,178.87 | 4,340,146 |
| 2024-11-05 | 7,633.47 | 7,879.71 | 7,510.35 | 7,624.00 | 7,624.00 | 2,468,446 |
| 2024-11-04 | 7,728.18 | 7,908.13 | 7,538.76 | 7,557.71 | 7,557.71 | 1,798,481 |
| 2024-11-01 | 8,296.43 | 8,324.84 | 7,718.71 | 7,718.71 | 7,718.71 | 2,044,996 |
| 2024-10-31 | 9,091.98 | 9,158.27 | 8,268.02 | 8,429.02 | 8,429.02 | 5,312,073 |
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.