233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-10-26 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-10-25 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-10-24 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1 |
| 2023-10-23 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 71 |
| 2023-10-20 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2 |
| 2023-10-19 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 48 |
| 2023-10-18 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2023-10-17 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2023-10-16 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2023-10-13 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2023-10-12 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2023-10-11 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 1 |
| 2023-10-10 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-10-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-10-05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-10-04 | 15,200.00 | 15,300.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3 |
| 2023-09-27 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-09-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2023-09-25 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2023-09-22 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2023-09-21 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2023-09-20 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2023-09-19 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2023-09-18 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5 |
| 2023-09-15 | 16,500.00 | 17,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 7,256 |
| 2023-09-14 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2023-09-13 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1 |
| 2023-09-12 | 16,000.00 | 17,490.00 | 16,000.00 | 17,490.00 | 17,490.00 | 67 |
| 2023-09-11 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-09-08 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-09-07 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-09-06 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2023-09-05 | 16,990.00 | 16,990.00 | 16,990.00 | 16,990.00 | 16,990.00 | 0 |
| 2023-09-04 | 16,500.00 | 16,990.00 | 16,000.00 | 16,990.00 | 16,990.00 | 4 |
| 2023-09-01 | 16,000.00 | 17,490.00 | 16,000.00 | 17,490.00 | 17,490.00 | 8 |
| 2023-08-31 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 15,980.00 | 0 |
| 2023-08-30 | 15,000.00 | 15,980.00 | 15,000.00 | 15,980.00 | 15,980.00 | 5 |
| 2023-08-29 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 2 |
| 2023-08-28 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 0 |
| 2023-08-25 | 15,000.00 | 15,990.00 | 15,000.00 | 15,990.00 | 15,990.00 | 2 |
| 2023-08-24 | 15,000.00 | 15,990.00 | 15,000.00 | 15,990.00 | 15,990.00 | 3 |
| 2023-08-23 | 15,000.00 | 16,000.00 | 14,500.00 | 15,990.00 | 15,990.00 | 7 |
| 2023-08-22 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-21 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2023-08-18 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 1 |
| 2023-08-17 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 0 |
| 2023-08-16 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 0 |
| 2023-08-14 | 15,000.00 | 15,990.00 | 14,980.00 | 15,990.00 | 15,990.00 | 166 |
| 2023-08-11 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-10 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-09 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-08 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-07 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 38 |
| 2023-08-04 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2023-08-03 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1 |
| 2023-08-02 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2023-08-01 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-07-31 | 14,900.00 | 18,000.00 | 14,500.00 | 18,000.00 | 18,000.00 | 51 |
| 2023-07-28 | 16,970.00 | 16,970.00 | 16,970.00 | 16,970.00 | 16,970.00 | 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.