233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2025-07-18 | 13,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4 |
| 2025-07-17 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2025-07-16 | 13,990.00 | 13,990.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8 |
| 2025-07-15 | 13,490.00 | 13,490.00 | 11,500.00 | 12,490.00 | 12,490.00 | 8 |
| 2025-07-14 | 15,000.00 | 15,490.00 | 12,500.00 | 12,990.00 | 12,990.00 | 12 |
| 2025-07-11 | 12,500.00 | 14,500.00 | 12,200.00 | 14,400.00 | 14,400.00 | 67 |
| 2025-07-10 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1 |
| 2025-07-09 | 12,500.00 | 12,500.00 | 12,000.00 | 12,490.00 | 12,490.00 | 3 |
| 2025-07-08 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2025-07-07 | 11,990.00 | 12,100.00 | 11,990.00 | 12,100.00 | 12,100.00 | 3 |
| 2025-07-04 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2025-07-03 | 12,000.00 | 12,000.00 | 11,000.00 | 11,990.00 | 11,990.00 | 106 |
| 2025-07-02 | 13,000.00 | 13,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7 |
| 2025-07-01 | 13,500.00 | 13,500.00 | 12,500.00 | 13,000.00 | 13,000.00 | 4 |
| 2025-06-30 | 13,000.00 | 14,820.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8 |
| 2025-06-27 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1 |
| 2025-06-26 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2025-06-25 | 14,000.00 | 14,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 6 |
| 2025-06-24 | 14,000.00 | 15,510.00 | 13,500.00 | 13,990.00 | 13,990.00 | 13 |
| 2025-06-23 | 12,500.00 | 14,000.00 | 12,500.00 | 13,500.00 | 13,500.00 | 7 |
| 2025-06-20 | 12,990.00 | 13,490.00 | 12,990.00 | 13,490.00 | 13,490.00 | 4 |
| 2025-06-19 | 13,000.00 | 13,000.00 | 12,500.00 | 12,990.00 | 12,990.00 | 3 |
| 2025-06-18 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2025-06-17 | 12,000.00 | 12,970.00 | 11,510.00 | 12,970.00 | 12,970.00 | 23 |
| 2025-06-16 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2025-06-13 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2025-06-12 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-06-11 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-06-10 | 12,500.00 | 12,990.00 | 12,500.00 | 12,990.00 | 12,990.00 | 2 |
| 2025-06-09 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 0 |
| 2025-06-05 | 12,000.00 | 12,490.00 | 11,500.00 | 12,490.00 | 12,490.00 | 101 |
| 2025-06-04 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-06-02 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-05-30 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 1 |
| 2025-05-29 | 13,000.00 | 13,000.00 | 12,690.00 | 12,690.00 | 12,690.00 | 103 |
| 2025-05-28 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 1 |
| 2025-05-27 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-05-26 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-05-23 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-05-22 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-05-21 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-05-20 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 1 |
| 2025-05-19 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 1 |
| 2025-05-16 | 14,000.00 | 14,000.00 | 12,490.00 | 12,990.00 | 12,990.00 | 13 |
| 2025-05-15 | 14,990.00 | 15,990.00 | 13,500.00 | 13,990.00 | 13,990.00 | 12 |
| 2025-05-14 | 14,480.00 | 14,990.00 | 13,500.00 | 14,990.00 | 14,990.00 | 6 |
| 2025-05-13 | 13,500.00 | 14,480.00 | 13,500.00 | 14,480.00 | 14,480.00 | 2 |
| 2025-05-12 | 14,000.00 | 14,500.00 | 14,000.00 | 14,490.00 | 14,490.00 | 4 |
| 2025-05-09 | 14,500.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 5 |
| 2025-05-08 | 14,990.00 | 14,990.00 | 14,000.00 | 14,490.00 | 14,490.00 | 3 |
| 2025-05-07 | 14,480.00 | 15,980.00 | 13,500.00 | 14,500.00 | 14,500.00 | 17 |
| 2025-05-02 | 14,000.00 | 14,480.00 | 12,340.00 | 14,480.00 | 14,480.00 | 111 |
| 2025-04-30 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1 |
| 2025-04-29 | 14,500.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4 |
| 2025-04-28 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0 |
| 2025-04-25 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 1 |
| 2025-04-24 | 14,000.00 | 14,490.00 | 14,000.00 | 14,490.00 | 14,490.00 | 2 |
| 2025-04-23 | 14,490.00 | 14,990.00 | 13,500.00 | 14,990.00 | 14,990.00 | 7 |
| 2025-04-22 | 13,990.00 | 14,980.00 | 13,990.00 | 14,890.00 | 14,890.00 | 9 |
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.