233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 0 |
| 2024-01-23 | 15,470.00 | 15,480.00 | 13,500.00 | 15,480.00 | 15,480.00 | 1,109 |
| 2024-01-22 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 0 |
| 2024-01-19 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 1 |
| 2024-01-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2024-01-17 | 15,500.00 | 16,980.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13 |
| 2024-01-16 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2 |
| 2024-01-15 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2024-01-12 | 15,500.00 | 16,480.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5 |
| 2024-01-11 | 15,500.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 10 |
| 2024-01-10 | 15,980.00 | 15,980.00 | 15,000.00 | 15,980.00 | 15,980.00 | 8 |
| 2024-01-09 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1 |
| 2024-01-08 | 16,990.00 | 16,990.00 | 16,000.00 | 16,500.00 | 16,500.00 | 3 |
| 2024-01-05 | 15,990.00 | 17,000.00 | 15,990.00 | 16,000.00 | 16,000.00 | 8 |
| 2024-01-04 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1 |
| 2024-01-03 | 15,990.00 | 16,490.00 | 15,990.00 | 16,490.00 | 16,490.00 | 11 |
| 2024-01-02 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 0 |
| 2023-12-28 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 0 |
| 2023-12-27 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 1 |
| 2023-12-26 | 15,000.00 | 15,970.00 | 15,000.00 | 15,500.00 | 15,500.00 | 5 |
| 2023-12-22 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-21 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2 |
| 2023-12-20 | 15,000.00 | 16,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 16 |
| 2023-12-19 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2 |
| 2023-12-18 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1 |
| 2023-12-15 | 15,000.00 | 16,380.00 | 14,500.00 | 14,510.00 | 14,510.00 | 7 |
| 2023-12-14 | 16,500.00 | 16,500.00 | 15,500.00 | 16,480.00 | 16,480.00 | 4 |
| 2023-12-13 | 13,500.00 | 17,000.00 | 13,500.00 | 16,000.00 | 16,000.00 | 57 |
| 2023-12-12 | 15,000.00 | 15,500.00 | 12,340.00 | 15,000.00 | 15,000.00 | 56 |
| 2023-12-11 | 14,500.00 | 15,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5 |
| 2023-12-08 | 15,000.00 | 15,000.00 | 14,000.00 | 14,450.00 | 14,450.00 | 4 |
| 2023-12-07 | 13,000.00 | 15,500.00 | 13,000.00 | 14,500.00 | 14,500.00 | 81 |
| 2023-12-06 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-12-05 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-12-04 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-12-01 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-30 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-29 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-28 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-27 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-24 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-23 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-22 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-21 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-20 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 4 |
| 2023-11-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-16 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-14 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2 |
| 2023-11-13 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-10 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-08 | 13,500.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 94 |
| 2023-11-07 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-11-02 | 14,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 16 |
| 2023-11-01 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-10-31 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-10-30 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
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.