233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 0 |
| 2025-10-20 | 11,000.00 | 11,980.00 | 11,000.00 | 11,980.00 | 11,980.00 | 2 |
| 2025-10-17 | 12,390.00 | 12,390.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2 |
| 2025-10-16 | 12,500.00 | 12,500.00 | 10,620.00 | 12,000.00 | 12,000.00 | 104 |
| 2025-10-15 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 1 |
| 2025-10-14 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2025-10-13 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 1 |
| 2025-10-10 | 11,990.00 | 12,000.00 | 11,990.00 | 12,000.00 | 12,000.00 | 3 |
| 2025-10-02 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 0 |
| 2025-10-01 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 1 |
| 2025-09-30 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 1 |
| 2025-09-29 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
| 2025-09-26 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-09-25 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 1 |
| 2025-09-24 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2025-09-23 | 12,490.00 | 12,500.00 | 12,000.00 | 12,470.00 | 12,470.00 | 4 |
| 2025-09-22 | 12,500.00 | 13,400.00 | 12,000.00 | 12,490.00 | 12,490.00 | 4 |
| 2025-09-19 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-09-18 | 11,510.00 | 12,480.00 | 11,510.00 | 12,480.00 | 12,480.00 | 89 |
| 2025-09-17 | 12,500.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 3 |
| 2025-09-16 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2025-09-15 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2025-09-12 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 1 |
| 2025-09-11 | 12,500.00 | 12,500.00 | 11,530.00 | 12,000.00 | 12,000.00 | 38 |
| 2025-09-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2025-09-09 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 1 |
| 2025-09-08 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 28 |
| 2025-09-05 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-09-04 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-09-03 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-09-02 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-09-01 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 1 |
| 2025-08-29 | 12,950.00 | 12,950.00 | 12,000.00 | 12,500.00 | 12,500.00 | 4 |
| 2025-08-28 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1 |
| 2025-08-27 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 1 |
| 2025-08-26 | 13,500.00 | 13,500.00 | 11,430.00 | 12,850.00 | 12,850.00 | 26 |
| 2025-08-25 | 13,440.00 | 13,440.00 | 12,000.00 | 13,430.00 | 13,430.00 | 27 |
| 2025-08-22 | 13,390.00 | 13,500.00 | 13,000.00 | 13,450.00 | 13,450.00 | 4 |
| 2025-08-21 | 12,960.00 | 13,900.00 | 11,040.00 | 13,390.00 | 13,390.00 | 25 |
| 2025-08-20 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 1 |
| 2025-08-19 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 1 |
| 2025-08-18 | 13,000.00 | 13,000.00 | 11,500.00 | 12,970.00 | 12,970.00 | 10 |
| 2025-08-14 | 12,970.00 | 12,980.00 | 11,250.00 | 12,960.00 | 12,960.00 | 917 |
| 2025-08-13 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 1 |
| 2025-08-12 | 12,970.00 | 12,970.00 | 12,000.00 | 12,970.00 | 12,970.00 | 7 |
| 2025-08-11 | 12,960.00 | 12,960.00 | 12,000.00 | 12,960.00 | 12,960.00 | 26 |
| 2025-08-08 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2025-08-07 | 12,500.00 | 12,500.00 | 11,000.00 | 12,500.00 | 12,500.00 | 104 |
| 2025-08-06 | 12,500.00 | 12,500.00 | 12,000.00 | 12,490.00 | 12,490.00 | 3 |
| 2025-08-05 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 1 |
| 2025-08-04 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2025-08-01 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12 |
| 2025-07-31 | 13,990.00 | 13,990.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2 |
| 2025-07-30 | 13,500.00 | 14,490.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5 |
| 2025-07-29 | 12,990.00 | 13,490.00 | 12,500.00 | 13,330.00 | 13,330.00 | 6 |
| 2025-07-28 | 12,500.00 | 12,990.00 | 12,500.00 | 12,990.00 | 12,990.00 | 2 |
| 2025-07-25 | 13,500.00 | 14,480.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12 |
| 2025-07-24 | 13,000.00 | 13,190.00 | 13,000.00 | 13,190.00 | 13,190.00 | 2 |
| 2025-07-23 | 14,370.00 | 14,370.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12 |
| 2025-07-22 | 12,500.00 | 14,360.00 | 12,500.00 | 12,500.00 | 12,500.00 | 8 |
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.