233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 16,500.00 | 16,970.00 | 16,500.00 | 16,970.00 | 16,970.00 | 2 |
| 2023-07-26 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1 |
| 2023-07-25 | 17,500.00 | 17,500.00 | 17,490.00 | 17,490.00 | 17,490.00 | 36 |
| 2023-07-24 | 17,500.00 | 18,150.00 | 16,000.00 | 18,150.00 | 18,150.00 | 65 |
| 2023-07-21 | 17,010.00 | 18,190.00 | 17,000.00 | 18,170.00 | 18,170.00 | 17 |
| 2023-07-20 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 0 |
| 2023-07-19 | 16,500.00 | 18,000.00 | 16,500.00 | 17,970.00 | 17,970.00 | 9 |
| 2023-07-18 | 17,500.00 | 18,490.00 | 15,710.00 | 18,490.00 | 18,490.00 | 101 |
| 2023-07-17 | 18,500.00 | 18,500.00 | 16,150.00 | 18,480.00 | 18,480.00 | 53 |
| 2023-07-14 | 15,500.00 | 19,000.00 | 15,500.00 | 19,000.00 | 19,000.00 | 1,012 |
| 2023-07-13 | 17,000.00 | 18,000.00 | 14,900.00 | 18,000.00 | 18,000.00 | 101 |
| 2023-07-12 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1 |
| 2023-07-11 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 1 |
| 2023-07-10 | 17,000.00 | 17,850.00 | 17,000.00 | 17,850.00 | 17,850.00 | 2 |
| 2023-07-07 | 17,500.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | 3 |
| 2023-07-06 | 18,000.00 | 18,000.00 | 16,150.00 | 17,500.00 | 17,500.00 | 43 |
| 2023-07-05 | 18,500.00 | 18,980.00 | 18,000.00 | 18,980.00 | 18,980.00 | 6 |
| 2023-07-04 | 19,000.00 | 20,000.00 | 18,000.00 | 18,500.00 | 18,500.00 | 8 |
| 2023-07-03 | 16,000.00 | 19,500.00 | 16,000.00 | 18,500.00 | 18,500.00 | 111 |
| 2023-06-30 | 16,500.00 | 17,000.00 | 15,000.00 | 17,000.00 | 17,000.00 | 105 |
| 2023-06-29 | 17,500.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 4 |
| 2023-06-28 | 17,000.00 | 17,490.00 | 15,030.00 | 17,490.00 | 17,490.00 | 11 |
| 2023-06-27 | 16,000.00 | 17,500.00 | 16,000.00 | 17,500.00 | 17,500.00 | 6 |
| 2023-06-26 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2023-06-23 | 17,010.00 | 17,010.00 | 16,500.00 | 17,000.00 | 17,000.00 | 6 |
| 2023-06-22 | 17,000.00 | 17,980.00 | 17,000.00 | 17,980.00 | 17,980.00 | 2 |
| 2023-06-21 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-06-20 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 2 |
| 2023-06-19 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 0 |
| 2023-06-16 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 0 |
| 2023-06-15 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 0 |
| 2023-06-14 | 18,000.00 | 18,480.00 | 16,000.00 | 18,480.00 | 18,480.00 | 7 |
| 2023-06-13 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | 2 |
| 2023-06-12 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 24 |
| 2023-06-09 | 18,000.00 | 18,990.00 | 18,000.00 | 18,990.00 | 18,990.00 | 3 |
| 2023-06-08 | 19,000.00 | 19,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | 12 |
| 2023-06-07 | 18,500.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | 5 |
| 2023-06-05 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2 |
| 2023-06-02 | 18,500.00 | 18,990.00 | 18,500.00 | 18,990.00 | 18,990.00 | 2 |
| 2023-06-01 | 18,500.00 | 19,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | 3 |
| 2023-05-31 | 18,500.00 | 18,990.00 | 18,000.00 | 18,990.00 | 18,990.00 | 55 |
| 2023-05-30 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0 |
| 2023-05-26 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0 |
| 2023-05-25 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0 |
| 2023-05-24 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1 |
| 2023-05-23 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0 |
| 2023-05-22 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0 |
| 2023-05-19 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 4 |
| 2023-05-18 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-05-17 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-05-16 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-05-15 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-05-12 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2 |
| 2023-05-11 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-05-10 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1 |
| 2023-05-09 | 20,000.00 | 21,000.00 | 19,500.00 | 21,000.00 | 21,000.00 | 102 |
| 2023-05-08 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0 |
| 2023-05-04 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0 |
| 2023-05-03 | 22,000.00 | 22,800.00 | 19,510.00 | 22,800.00 | 22,800.00 | 308 |
| 2023-05-02 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 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.