233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 11,500.00 | 12,490.00 | 10,500.00 | 12,440.00 | 12,440.00 | 10 |
| 2024-04-22 | 11,810.00 | 12,200.00 | 11,810.00 | 12,200.00 | 12,200.00 | 12 |
| 2024-04-19 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 1 |
| 2024-04-18 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2024-04-17 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0 |
| 2024-04-16 | 11,980.00 | 12,470.00 | 11,980.00 | 12,470.00 | 12,470.00 | 5 |
| 2024-04-15 | 11,000.00 | 11,990.00 | 11,000.00 | 11,990.00 | 11,990.00 | 9 |
| 2024-04-12 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 13 |
| 2024-04-11 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 1 |
| 2024-04-09 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 0 |
| 2024-04-08 | 12,000.00 | 12,500.00 | 11,170.00 | 11,170.00 | 11,170.00 | 113 |
| 2024-04-05 | 12,500.00 | 12,990.00 | 12,500.00 | 12,990.00 | 12,990.00 | 3 |
| 2024-04-04 | 12,400.00 | 13,470.00 | 12,400.00 | 13,470.00 | 13,470.00 | 8 |
| 2024-04-03 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 0 |
| 2024-04-02 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2024-04-01 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2024-03-29 | 12,000.00 | 12,990.00 | 12,000.00 | 12,490.00 | 12,490.00 | 14 |
| 2024-03-28 | 12,000.00 | 12,600.00 | 11,510.00 | 12,500.00 | 12,500.00 | 4 |
| 2024-03-27 | 12,000.00 | 12,900.00 | 12,000.00 | 12,900.00 | 12,900.00 | 4 |
| 2024-03-26 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 2 |
| 2024-03-25 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 0 |
| 2024-03-22 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 0 |
| 2024-03-21 | 12,500.00 | 13,470.00 | 11,500.00 | 12,890.00 | 12,890.00 | 836 |
| 2024-03-20 | 12,500.00 | 13,490.00 | 12,500.00 | 13,490.00 | 13,490.00 | 12 |
| 2024-03-19 | 12,990.00 | 13,490.00 | 12,990.00 | 13,490.00 | 13,490.00 | 2 |
| 2024-03-18 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1 |
| 2024-03-15 | 12,700.00 | 13,450.00 | 12,700.00 | 13,450.00 | 13,450.00 | 11 |
| 2024-03-14 | 13,000.00 | 13,000.00 | 12,500.00 | 12,980.00 | 12,980.00 | 34 |
| 2024-03-13 | 14,000.00 | 14,000.00 | 12,660.00 | 12,660.00 | 12,660.00 | 136 |
| 2024-03-12 | 13,900.00 | 14,890.00 | 13,900.00 | 14,890.00 | 14,890.00 | 5 |
| 2024-03-11 | 12,000.00 | 13,900.00 | 12,000.00 | 13,900.00 | 13,900.00 | 38 |
| 2024-03-08 | 12,500.00 | 12,500.00 | 11,060.00 | 12,500.00 | 12,500.00 | 238 |
| 2024-03-07 | 13,500.00 | 13,990.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3 |
| 2024-03-06 | 14,000.00 | 14,000.00 | 12,320.00 | 13,000.00 | 13,000.00 | 1,190 |
| 2024-03-05 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2024-03-04 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2024-02-29 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2024-02-28 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 2 |
| 2024-02-27 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 4 |
| 2024-02-26 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-23 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-22 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-21 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-20 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-19 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-16 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-13 | 14,500.00 | 15,470.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5 |
| 2024-02-08 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2024-02-07 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2 |
| 2024-02-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-05 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2 |
| 2024-02-02 | 14,490.00 | 15,470.00 | 14,490.00 | 14,500.00 | 14,500.00 | 9 |
| 2024-02-01 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2024-01-31 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2024-01-30 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 1 |
| 2024-01-29 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2024-01-26 | 14,500.00 | 14,990.00 | 14,500.00 | 14,990.00 | 14,990.00 | 2 |
| 2024-01-25 | 15,480.00 | 15,480.00 | 14,550.00 | 14,550.00 | 14,550.00 | 1,101 |
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.