233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2025-01-17 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2025-01-16 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2 |
| 2025-01-15 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2 |
| 2025-01-14 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2 |
| 2025-01-13 | 14,500.00 | 16,000.00 | 14,500.00 | 15,980.00 | 15,980.00 | 5 |
| 2025-01-10 | 13,500.00 | 16,000.00 | 12,000.00 | 15,980.00 | 15,980.00 | 56 |
| 2025-01-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2025-01-08 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2025-01-07 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2025-01-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2025-01-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2025-01-02 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2024-12-30 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-12-27 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1 |
| 2024-12-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2024-12-24 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2024-12-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2024-12-20 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2024-12-19 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2024-12-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2024-12-17 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2024-12-16 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1 |
| 2024-12-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-12 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-11 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-10 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-09 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-06 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-05 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-04 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-03 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-12-02 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-11-29 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-11-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2024-11-27 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2 |
| 2024-11-26 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0 |
| 2024-11-25 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 10 |
| 2024-11-22 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 3 |
| 2024-11-21 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 11 |
| 2024-11-20 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2024-11-19 | 17,000.00 | 17,990.00 | 17,000.00 | 17,000.00 | 17,000.00 | 11 |
| 2024-11-18 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1 |
| 2024-11-15 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 0 |
| 2024-11-14 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 0 |
| 2024-11-13 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 0 |
| 2024-11-12 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 0 |
| 2024-11-11 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 0 |
| 2024-11-08 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 10 |
| 2024-11-07 | 17,500.00 | 17,500.00 | 15,300.00 | 17,500.00 | 17,500.00 | 112 |
| 2024-11-06 | 17,000.00 | 18,500.00 | 17,000.00 | 17,990.00 | 17,990.00 | 92 |
| 2024-11-05 | 17,350.00 | 17,350.00 | 16,500.00 | 16,500.00 | 16,500.00 | 786 |
| 2024-11-04 | 14,500.00 | 15,490.00 | 13,990.00 | 15,090.00 | 15,090.00 | 85 |
| 2024-11-01 | 14,490.00 | 15,490.00 | 14,490.00 | 15,090.00 | 15,090.00 | 40 |
| 2024-10-31 | 14,000.00 | 14,470.00 | 14,000.00 | 14,470.00 | 14,470.00 | 10 |
| 2024-10-30 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2024-10-29 | 13,500.00 | 14,490.00 | 13,500.00 | 14,490.00 | 14,490.00 | 5 |
| 2024-10-28 | 13,990.00 | 14,490.00 | 13,990.00 | 14,490.00 | 14,490.00 | 9 |
| 2024-10-25 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1 |
| 2024-10-24 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 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.