233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-11-04 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-11-03 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-11-02 | 28,000.00 | 29,950.00 | 28,000.00 | 29,950.00 | 29,950.00 | 3 |
| 2022-11-01 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-10-31 | 28,950.00 | 30,950.00 | 28,950.00 | 29,950.00 | 29,950.00 | 8 |
| 2022-10-28 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0 |
| 2022-10-27 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0 |
| 2022-10-26 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 2 |
| 2022-10-25 | 29,950.00 | 29,950.00 | 25,000.00 | 25,000.00 | 25,000.00 | 181 |
| 2022-10-24 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2022-10-21 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 1 |
| 2022-10-20 | 30,500.00 | 30,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 5 |
| 2022-10-19 | 30,000.00 | 31,800.00 | 26,900.00 | 29,900.00 | 29,900.00 | 118 |
| 2022-10-18 | 30,000.00 | 31,650.00 | 28,950.00 | 31,500.00 | 31,500.00 | 33 |
| 2022-10-17 | 30,000.00 | 31,700.00 | 30,000.00 | 31,700.00 | 31,700.00 | 13 |
| 2022-10-14 | 30,100.00 | 32,450.00 | 28,050.00 | 31,950.00 | 31,950.00 | 124 |
| 2022-10-13 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 1 |
| 2022-10-12 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2022-10-11 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2022-10-07 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2022-10-06 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1 |
| 2022-10-05 | 33,000.00 | 33,600.00 | 32,000.00 | 33,600.00 | 33,600.00 | 4 |
| 2022-10-04 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 0 |
| 2022-09-30 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 1 |
| 2022-09-29 | 31,500.00 | 32,450.00 | 31,500.00 | 32,450.00 | 32,450.00 | 2 |
| 2022-09-28 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0 |
| 2022-09-27 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 1 |
| 2022-09-26 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2022-09-23 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2022-09-22 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2022-09-21 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0 |
| 2022-09-20 | 32,000.00 | 32,500.00 | 32,000.00 | 32,500.00 | 32,500.00 | 3 |
| 2022-09-19 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0 |
| 2022-09-16 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0 |
| 2022-09-15 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 1 |
| 2022-09-14 | 31,150.00 | 32,600.00 | 31,150.00 | 32,600.00 | 32,600.00 | 313 |
| 2022-09-13 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-09-08 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-09-07 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-09-06 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-09-05 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-09-02 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-09-01 | 32,000.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,900.00 | 2 |
| 2022-08-31 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1 |
| 2022-08-30 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 2 |
| 2022-08-29 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-08-26 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-08-25 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 5 |
| 2022-08-24 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 0 |
| 2022-08-23 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 0 |
| 2022-08-22 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 3 |
| 2022-08-19 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-08-18 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 16 |
| 2022-08-17 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0 |
| 2022-08-16 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0 |
| 2022-08-12 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0 |
| 2022-08-11 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0 |
| 2022-08-10 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0 |
| 2022-08-09 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 6 |
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.