233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0 |
| 2022-08-05 | 32,950.00 | 32,950.00 | 32,500.00 | 32,550.00 | 32,550.00 | 17 |
| 2022-08-04 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 0 |
| 2022-08-03 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 1 |
| 2022-08-02 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 7 |
| 2022-08-01 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0 |
| 2022-07-29 | 32,000.00 | 32,950.00 | 31,100.00 | 32,950.00 | 32,950.00 | 97 |
| 2022-07-28 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0 |
| 2022-07-27 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0 |
| 2022-07-26 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0 |
| 2022-07-25 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0 |
| 2022-07-22 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0 |
| 2022-07-21 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0 |
| 2022-07-20 | 31,000.00 | 32,000.00 | 31,000.00 | 31,950.00 | 31,950.00 | 47 |
| 2022-07-19 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2022-07-18 | 32,000.00 | 32,900.00 | 30,000.00 | 32,900.00 | 32,900.00 | 59 |
| 2022-07-15 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 30 |
| 2022-07-14 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0 |
| 2022-07-13 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0 |
| 2022-07-12 | 32,800.00 | 32,800.00 | 32,750.00 | 32,750.00 | 32,750.00 | 3 |
| 2022-07-11 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0 |
| 2022-07-08 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0 |
| 2022-07-07 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 2 |
| 2022-07-06 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 0 |
| 2022-07-05 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 1 |
| 2022-07-04 | 32,850.00 | 32,850.00 | 31,500.00 | 32,600.00 | 32,600.00 | 7 |
| 2022-07-01 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0 |
| 2022-06-30 | 31,500.00 | 32,750.00 | 31,500.00 | 32,600.00 | 32,600.00 | 9 |
| 2022-06-29 | 32,000.00 | 32,950.00 | 32,000.00 | 32,950.00 | 32,950.00 | 2 |
| 2022-06-28 | 32,950.00 | 34,900.00 | 32,750.00 | 33,000.00 | 33,000.00 | 14 |
| 2022-06-27 | 31,400.00 | 32,750.00 | 31,400.00 | 32,750.00 | 32,750.00 | 5 |
| 2022-06-24 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 0 |
| 2022-06-23 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 0 |
| 2022-06-22 | 33,000.00 | 33,000.00 | 31,200.00 | 32,850.00 | 32,850.00 | 364 |
| 2022-06-21 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0 |
| 2022-06-20 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0 |
| 2022-06-17 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1 |
| 2022-06-16 | 33,000.00 | 37,000.00 | 32,000.00 | 33,950.00 | 33,950.00 | 880 |
| 2022-06-15 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 2 |
| 2022-06-14 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0 |
| 2022-06-13 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0 |
| 2022-06-10 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0 |
| 2022-06-09 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0 |
| 2022-06-08 | 36,750.00 | 36,900.00 | 35,000.00 | 36,900.00 | 36,900.00 | 7 |
| 2022-06-07 | 35,000.00 | 36,750.00 | 35,000.00 | 36,750.00 | 36,750.00 | 2 |
| 2022-06-03 | 35,500.00 | 36,950.00 | 35,100.00 | 36,800.00 | 36,800.00 | 17 |
| 2022-06-02 | 36,000.00 | 37,000.00 | 34,000.00 | 36,950.00 | 36,950.00 | 16 |
| 2022-05-31 | 35,000.00 | 38,000.00 | 35,000.00 | 38,000.00 | 38,000.00 | 6 |
| 2022-05-30 | 38,400.00 | 38,450.00 | 38,400.00 | 38,400.00 | 38,400.00 | 26 |
| 2022-05-27 | 38,100.00 | 38,500.00 | 37,000.00 | 38,350.00 | 38,350.00 | 37 |
| 2022-05-26 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 0 |
| 2022-05-25 | 37,000.00 | 38,350.00 | 37,000.00 | 38,150.00 | 38,150.00 | 64 |
| 2022-05-24 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0 |
| 2022-05-23 | 35,000.00 | 38,950.00 | 34,750.00 | 38,500.00 | 38,500.00 | 517 |
| 2022-05-20 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 6 |
| 2022-05-19 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 0 |
| 2022-05-18 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 1 |
| 2022-05-17 | 33,000.00 | 34,650.00 | 33,000.00 | 34,500.00 | 34,500.00 | 34 |
| 2022-05-16 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 9 |
| 2022-05-13 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 15 |
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.