233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 43,000.00 | 45,000.00 | 40,100.00 | 42,000.00 | 42,000.00 | 651 |
| 2022-02-10 | 35,000.00 | 40,100.00 | 35,000.00 | 40,100.00 | 40,100.00 | 212 |
| 2022-02-09 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0 |
| 2022-02-08 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0 |
| 2022-02-07 | 33,000.00 | 34,650.00 | 33,000.00 | 33,100.00 | 33,100.00 | 44 |
| 2022-02-04 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 1 |
| 2022-02-03 | 33,950.00 | 34,600.00 | 33,950.00 | 34,600.00 | 34,600.00 | 3 |
| 2022-01-28 | 33,800.00 | 33,800.00 | 33,550.00 | 33,550.00 | 33,550.00 | 2 |
| 2022-01-27 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0 |
| 2022-01-26 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0 |
| 2022-01-25 | 34,000.00 | 35,950.00 | 32,100.00 | 35,950.00 | 35,950.00 | 35 |
| 2022-01-24 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0 |
| 2022-01-21 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0 |
| 2022-01-20 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0 |
| 2022-01-19 | 34,000.00 | 35,950.00 | 34,000.00 | 35,950.00 | 35,950.00 | 3 |
| 2022-01-18 | 35,000.00 | 36,950.00 | 34,000.00 | 35,900.00 | 35,900.00 | 9 |
| 2022-01-17 | 34,900.00 | 36,000.00 | 34,900.00 | 36,000.00 | 36,000.00 | 24 |
| 2022-01-14 | 34,450.00 | 34,950.00 | 34,450.00 | 34,950.00 | 34,950.00 | 10 |
| 2022-01-13 | 34,850.00 | 34,950.00 | 33,050.00 | 34,950.00 | 34,950.00 | 12 |
| 2022-01-12 | 32,000.00 | 34,950.00 | 32,000.00 | 34,950.00 | 34,950.00 | 15 |
| 2022-01-11 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 0 |
| 2022-01-10 | 34,000.00 | 35,950.00 | 30,350.00 | 34,900.00 | 34,900.00 | 28 |
| 2022-01-07 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 10 |
| 2022-01-06 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 0 |
| 2022-01-05 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 1 |
| 2022-01-04 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 10 |
| 2021-12-30 | 34,950.00 | 39,850.00 | 34,950.00 | 39,850.00 | 39,850.00 | 23 |
| 2021-12-29 | 33,950.00 | 34,950.00 | 33,950.00 | 34,950.00 | 34,950.00 | 12 |
| 2021-12-28 | 33,000.00 | 34,950.00 | 33,000.00 | 34,950.00 | 34,950.00 | 2 |
| 2021-12-27 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 0 |
| 2021-12-24 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 1 |
| 2021-12-23 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 0 |
| 2021-12-22 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 5 |
| 2021-12-21 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0 |
| 2021-12-20 | 34,000.00 | 35,950.00 | 34,000.00 | 35,950.00 | 35,950.00 | 2 |
| 2021-12-17 | 34,950.00 | 36,000.00 | 34,950.00 | 35,900.00 | 35,900.00 | 14 |
| 2021-12-16 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 1 |
| 2021-12-15 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0 |
| 2021-12-14 | 35,000.00 | 35,950.00 | 34,000.00 | 35,000.00 | 35,000.00 | 6 |
| 2021-12-13 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0 |
| 2021-12-10 | 33,900.00 | 35,000.00 | 33,900.00 | 34,000.00 | 34,000.00 | 21 |
| 2021-12-09 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 1 |
| 2021-12-08 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0 |
| 2021-12-07 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0 |
| 2021-12-06 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 1 |
| 2021-12-03 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0 |
| 2021-12-02 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0 |
| 2021-12-01 | 33,000.00 | 33,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | 2 |
| 2021-11-30 | 32,000.00 | 33,700.00 | 32,000.00 | 33,700.00 | 33,700.00 | 2 |
| 2021-11-29 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0 |
| 2021-11-26 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0 |
| 2021-11-25 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0 |
| 2021-11-24 | 32,000.00 | 33,850.00 | 32,000.00 | 33,800.00 | 33,800.00 | 33 |
| 2021-11-23 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0 |
| 2021-11-22 | 33,900.00 | 33,900.00 | 32,100.00 | 33,800.00 | 33,800.00 | 33 |
| 2021-11-19 | 32,350.00 | 33,850.00 | 32,300.00 | 32,300.00 | 32,300.00 | 27 |
| 2021-11-18 | 32,000.00 | 33,950.00 | 32,000.00 | 33,950.00 | 33,950.00 | 3 |
| 2021-11-17 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 1 |
| 2021-11-16 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0 |
| 2021-11-15 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 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.