233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2022-05-11 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 0 |
| 2022-05-10 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 1 |
| 2022-05-06 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1 |
| 2022-05-04 | 33,000.00 | 35,500.00 | 30,000.00 | 34,000.00 | 34,000.00 | 244 |
| 2022-05-03 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 2 |
| 2022-05-02 | 35,000.00 | 36,900.00 | 35,000.00 | 36,900.00 | 36,900.00 | 102 |
| 2022-04-29 | 33,700.00 | 36,000.00 | 33,700.00 | 36,000.00 | 36,000.00 | 16 |
| 2022-04-28 | 35,000.00 | 37,950.00 | 35,000.00 | 37,950.00 | 37,950.00 | 86 |
| 2022-04-27 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 0 |
| 2022-04-26 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 1 |
| 2022-04-25 | 39,000.00 | 39,700.00 | 31,700.00 | 39,000.00 | 39,000.00 | 78 |
| 2022-04-22 | 36,000.00 | 36,900.00 | 36,000.00 | 36,900.00 | 36,900.00 | 2 |
| 2022-04-21 | 36,950.00 | 36,950.00 | 34,000.00 | 35,000.00 | 35,000.00 | 6 |
| 2022-04-20 | 35,150.00 | 37,950.00 | 33,250.00 | 33,250.00 | 33,250.00 | 77 |
| 2022-04-19 | 36,800.00 | 39,000.00 | 36,800.00 | 39,000.00 | 39,000.00 | 14 |
| 2022-04-18 | 36,700.00 | 36,700.00 | 36,650.00 | 36,700.00 | 36,700.00 | 16 |
| 2022-04-15 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0 |
| 2022-04-14 | 35,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 3 |
| 2022-04-13 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2022-04-12 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2022-04-11 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2022-04-08 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2022-04-07 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2022-04-06 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2022-04-05 | 36,000.00 | 36,800.00 | 36,000.00 | 36,800.00 | 36,800.00 | 2 |
| 2022-04-04 | 36,950.00 | 36,950.00 | 34,850.00 | 34,850.00 | 34,850.00 | 27 |
| 2022-04-01 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1 |
| 2022-03-31 | 36,950.00 | 36,950.00 | 36,950.00 | 36,950.00 | 36,950.00 | 1 |
| 2022-03-30 | 36,000.00 | 36,000.00 | 35,250.00 | 35,250.00 | 35,250.00 | 38 |
| 2022-03-29 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0 |
| 2022-03-28 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 1 |
| 2022-03-25 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 1 |
| 2022-03-24 | 39,000.00 | 39,000.00 | 38,000.00 | 38,700.00 | 38,700.00 | 3 |
| 2022-03-23 | 40,950.00 | 40,950.00 | 37,050.00 | 37,850.00 | 37,850.00 | 36 |
| 2022-03-22 | 42,000.00 | 45,000.00 | 37,000.00 | 39,000.00 | 39,000.00 | 267 |
| 2022-03-21 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0 |
| 2022-03-18 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1 |
| 2022-03-17 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-03-16 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-03-15 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-03-14 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-03-11 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 42,000.00 | 7 |
| 2022-03-10 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-03-08 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-03-07 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 1 |
| 2022-03-04 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-03-03 | 40,000.00 | 42,000.00 | 39,000.00 | 42,000.00 | 42,000.00 | 5 |
| 2022-03-02 | 41,000.00 | 41,950.00 | 37,000.00 | 41,900.00 | 41,900.00 | 14 |
| 2022-02-28 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 0 |
| 2022-02-25 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 0 |
| 2022-02-24 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 3 |
| 2022-02-23 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-02-22 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-02-21 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2022-02-18 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 1 |
| 2022-02-17 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 1 |
| 2022-02-16 | 43,500.00 | 43,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | 181 |
| 2022-02-15 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 20 |
| 2022-02-14 | 42,000.00 | 45,000.00 | 35,700.00 | 43,000.00 | 43,000.00 | 561 |
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.