233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 29,900.00 | 29,900.00 | 28,200.00 | 29,850.00 | 29,850.00 | 3 |
| 2023-02-01 | 29,950.00 | 30,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 21 |
| 2023-01-31 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0 |
| 2023-01-30 | 29,000.00 | 29,900.00 | 29,000.00 | 29,900.00 | 29,900.00 | 2 |
| 2023-01-27 | 29,900.00 | 30,250.00 | 29,900.00 | 30,250.00 | 30,250.00 | 31 |
| 2023-01-26 | 27,950.00 | 32,000.00 | 27,950.00 | 30,850.00 | 30,850.00 | 24 |
| 2023-01-25 | 27,950.00 | 28,000.00 | 27,950.00 | 28,000.00 | 28,000.00 | 12 |
| 2023-01-20 | 28,900.00 | 28,950.00 | 28,900.00 | 28,950.00 | 28,950.00 | 91 |
| 2023-01-19 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2023-01-18 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 1 |
| 2023-01-17 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1 |
| 2023-01-16 | 27,000.00 | 28,900.00 | 27,000.00 | 28,900.00 | 28,900.00 | 6 |
| 2023-01-13 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 0 |
| 2023-01-12 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 0 |
| 2023-01-11 | 28,000.00 | 29,750.00 | 28,000.00 | 29,750.00 | 29,750.00 | 2 |
| 2023-01-10 | 28,000.00 | 29,800.00 | 28,000.00 | 29,800.00 | 29,800.00 | 7 |
| 2023-01-09 | 28,000.00 | 29,850.00 | 28,000.00 | 29,850.00 | 29,850.00 | 3 |
| 2023-01-06 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2023-01-05 | 30,000.00 | 30,950.00 | 29,000.00 | 29,950.00 | 29,950.00 | 11 |
| 2023-01-04 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2023-01-03 | 28,000.00 | 29,950.00 | 28,000.00 | 29,950.00 | 29,950.00 | 6 |
| 2023-01-02 | 27,000.00 | 30,850.00 | 27,000.00 | 29,950.00 | 29,950.00 | 8 |
| 2022-12-29 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 2 |
| 2022-12-28 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-12-27 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-12-26 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-12-23 | 29,950.00 | 29,950.00 | 25,550.00 | 29,950.00 | 29,950.00 | 33 |
| 2022-12-22 | 28,950.00 | 29,950.00 | 28,950.00 | 29,950.00 | 29,950.00 | 15 |
| 2022-12-21 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-20 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 1 |
| 2022-12-19 | 27,000.00 | 28,950.00 | 27,000.00 | 28,950.00 | 28,950.00 | 5 |
| 2022-12-16 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-15 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-14 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-13 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-12 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-09 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-08 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-07 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-12-06 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 1 |
| 2022-12-05 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 1 |
| 2022-12-02 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 1 |
| 2022-12-01 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-11-30 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-11-29 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-11-28 | 27,000.00 | 28,950.00 | 27,000.00 | 28,950.00 | 28,950.00 | 103 |
| 2022-11-25 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1 |
| 2022-11-24 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-11-23 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-11-22 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-11-21 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 1 |
| 2022-11-18 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0 |
| 2022-11-17 | 28,950.00 | 29,900.00 | 28,950.00 | 28,950.00 | 28,950.00 | 72 |
| 2022-11-16 | 28,950.00 | 30,000.00 | 28,000.00 | 29,950.00 | 29,950.00 | 26 |
| 2022-11-15 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-11-14 | 28,000.00 | 29,950.00 | 28,000.00 | 29,950.00 | 29,950.00 | 2 |
| 2022-11-11 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0 |
| 2022-11-10 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0 |
| 2022-11-09 | 28,000.00 | 30,850.00 | 27,000.00 | 30,850.00 | 30,850.00 | 19 |
| 2022-11-08 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 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.