233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 14,490.00 | 14,490.00 | 13,500.00 | 13,500.00 | 13,500.00 | 6 |
| 2024-07-19 | 13,500.00 | 14,440.00 | 13,500.00 | 14,440.00 | 14,440.00 | 14 |
| 2024-07-18 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2024-07-17 | 14,490.00 | 14,490.00 | 13,500.00 | 14,490.00 | 14,490.00 | 4 |
| 2024-07-16 | 14,000.00 | 14,900.00 | 14,000.00 | 14,000.00 | 14,000.00 | 35 |
| 2024-07-15 | 14,000.00 | 14,790.00 | 14,000.00 | 14,790.00 | 14,790.00 | 7 |
| 2024-07-12 | 14,000.00 | 14,900.00 | 14,000.00 | 14,890.00 | 14,890.00 | 17 |
| 2024-07-11 | 14,950.00 | 14,950.00 | 14,000.00 | 14,500.00 | 14,500.00 | 24 |
| 2024-07-10 | 14,000.00 | 14,950.00 | 13,500.00 | 14,950.00 | 14,950.00 | 24 |
| 2024-07-09 | 14,000.00 | 14,950.00 | 14,000.00 | 14,950.00 | 14,950.00 | 14 |
| 2024-07-08 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 4 |
| 2024-07-05 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2024-07-04 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2024-07-03 | 14,500.00 | 15,500.00 | 14,500.00 | 14,990.00 | 14,990.00 | 76 |
| 2024-07-02 | 14,500.00 | 14,500.00 | 13,500.00 | 14,000.00 | 14,000.00 | 6 |
| 2024-07-01 | 13,990.00 | 14,000.00 | 13,980.00 | 13,980.00 | 13,980.00 | 25 |
| 2024-06-28 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2024-06-27 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 2 |
| 2024-06-26 | 11,990.00 | 13,770.00 | 11,990.00 | 13,500.00 | 13,500.00 | 110 |
| 2024-06-25 | 10,500.00 | 11,990.00 | 10,000.00 | 11,990.00 | 11,990.00 | 106 |
| 2024-06-24 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-06-21 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-06-20 | 11,000.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 130 |
| 2024-06-19 | 11,500.00 | 11,990.00 | 11,500.00 | 11,990.00 | 11,990.00 | 2 |
| 2024-06-18 | 11,500.00 | 12,400.00 | 11,000.00 | 12,000.00 | 12,000.00 | 22 |
| 2024-06-17 | 11,470.00 | 12,500.00 | 11,000.00 | 12,000.00 | 12,000.00 | 75 |
| 2024-06-14 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2024-06-13 | 10,000.00 | 11,400.00 | 10,000.00 | 11,400.00 | 11,400.00 | 11 |
| 2024-06-12 | 10,000.00 | 11,490.00 | 8,600.00 | 11,300.00 | 11,300.00 | 19 |
| 2024-06-11 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 58 |
| 2024-06-10 | 10,500.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | 108 |
| 2024-06-07 | 10,500.00 | 10,500.00 | 9,760.00 | 10,000.00 | 10,000.00 | 55 |
| 2024-06-05 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0 |
| 2024-06-04 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0 |
| 2024-06-03 | 11,000.00 | 11,850.00 | 11,000.00 | 11,850.00 | 11,850.00 | 2 |
| 2024-05-31 | 11,000.00 | 11,900.00 | 10,500.00 | 11,890.00 | 11,890.00 | 7 |
| 2024-05-30 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 2 |
| 2024-05-29 | 10,500.00 | 11,990.00 | 10,500.00 | 11,990.00 | 11,990.00 | 10 |
| 2024-05-28 | 11,000.00 | 11,490.00 | 10,500.00 | 11,470.00 | 11,470.00 | 4 |
| 2024-05-27 | 11,500.00 | 11,900.00 | 10,500.00 | 11,770.00 | 11,770.00 | 107 |
| 2024-05-24 | 11,000.00 | 11,900.00 | 11,000.00 | 11,900.00 | 11,900.00 | 3 |
| 2024-05-23 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 1 |
| 2024-05-22 | 11,000.00 | 11,990.00 | 11,000.00 | 11,950.00 | 11,950.00 | 9 |
| 2024-05-21 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 0 |
| 2024-05-20 | 11,500.00 | 12,490.00 | 11,500.00 | 12,490.00 | 12,490.00 | 5 |
| 2024-05-17 | 11,500.00 | 12,300.00 | 11,000.00 | 12,250.00 | 12,250.00 | 8 |
| 2024-05-16 | 11,500.00 | 12,490.00 | 11,500.00 | 12,290.00 | 12,290.00 | 9 |
| 2024-05-14 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 1 |
| 2024-05-13 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2024-05-10 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0 |
| 2024-05-09 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0 |
| 2024-05-08 | 11,000.00 | 11,990.00 | 11,000.00 | 11,970.00 | 11,970.00 | 29 |
| 2024-05-07 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-05-03 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-05-02 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-04-30 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-04-29 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 1 |
| 2024-04-26 | 11,500.00 | 12,370.00 | 11,010.00 | 11,500.00 | 11,500.00 | 108 |
| 2024-04-25 | 11,500.00 | 12,390.00 | 11,500.00 | 12,390.00 | 12,390.00 | 2 |
| 2024-04-24 | 11,500.00 | 12,470.00 | 11,000.00 | 12,400.00 | 12,400.00 | 209 |
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.