233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0 |
| 2024-10-22 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0 |
| 2024-10-21 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0 |
| 2024-10-18 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 1 |
| 2024-10-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10 |
| 2024-10-16 | 14,000.00 | 14,990.00 | 14,000.00 | 14,000.00 | 14,000.00 | 53 |
| 2024-10-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-10-14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-10-11 | 14,490.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 55 |
| 2024-10-10 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 10 |
| 2024-10-08 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2024-10-07 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 1 |
| 2024-10-04 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 5 |
| 2024-10-02 | 14,000.00 | 14,490.00 | 14,000.00 | 14,490.00 | 14,490.00 | 110 |
| 2024-09-30 | 14,490.00 | 14,490.00 | 12,320.00 | 14,480.00 | 14,480.00 | 26 |
| 2024-09-27 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 5 |
| 2024-09-26 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 10 |
| 2024-09-25 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 10 |
| 2024-09-24 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 4 |
| 2024-09-23 | 14,490.00 | 14,490.00 | 13,000.00 | 14,490.00 | 14,490.00 | 20 |
| 2024-09-20 | 13,500.00 | 14,010.00 | 13,500.00 | 14,010.00 | 14,010.00 | 7 |
| 2024-09-19 | 13,990.00 | 14,200.00 | 13,990.00 | 14,200.00 | 14,200.00 | 17 |
| 2024-09-13 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 5 |
| 2024-09-12 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 5 |
| 2024-09-11 | 13,950.00 | 13,990.00 | 13,950.00 | 13,980.00 | 13,980.00 | 80 |
| 2024-09-10 | 12,310.00 | 13,990.00 | 12,310.00 | 13,990.00 | 13,990.00 | 7 |
| 2024-09-09 | 13,500.00 | 14,480.00 | 12,500.00 | 14,480.00 | 14,480.00 | 4 |
| 2024-09-06 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2024-09-05 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 5 |
| 2024-09-04 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2024-09-03 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 25 |
| 2024-09-02 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2024-08-30 | 13,990.00 | 14,500.00 | 13,990.00 | 14,000.00 | 14,000.00 | 76 |
| 2024-08-29 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 10 |
| 2024-08-28 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2024-08-27 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 30 |
| 2024-08-26 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 3 |
| 2024-08-23 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 3 |
| 2024-08-22 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 6 |
| 2024-08-21 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 9 |
| 2024-08-20 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 31 |
| 2024-08-19 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5 |
| 2024-08-16 | 13,490.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 90 |
| 2024-08-14 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 38 |
| 2024-08-13 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 8 |
| 2024-08-12 | 12,990.00 | 13,500.00 | 12,990.00 | 13,120.00 | 13,120.00 | 26 |
| 2024-08-09 | 12,490.00 | 13,990.00 | 12,490.00 | 12,500.00 | 12,500.00 | 11 |
| 2024-08-08 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 0 |
| 2024-08-07 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2024-08-06 | 12,000.00 | 12,000.00 | 11,990.00 | 11,990.00 | 11,990.00 | 10 |
| 2024-08-05 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 1 |
| 2024-08-02 | 13,490.00 | 13,490.00 | 12,500.00 | 12,500.00 | 12,500.00 | 20 |
| 2024-08-01 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 1 |
| 2024-07-31 | 13,490.00 | 13,490.00 | 13,000.00 | 13,000.00 | 13,000.00 | 25 |
| 2024-07-30 | 13,000.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 5 |
| 2024-07-29 | 13,990.00 | 13,990.00 | 13,000.00 | 13,500.00 | 13,500.00 | 7 |
| 2024-07-26 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2024-07-25 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2024-07-24 | 14,100.00 | 14,100.00 | 13,500.00 | 13,990.00 | 13,990.00 | 27 |
| 2024-07-23 | 13,990.00 | 14,000.00 | 13,990.00 | 14,000.00 | 14,000.00 | 49 |
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.