232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4,300.00 | 4,300.00 | 4,200.00 | 4,245.00 | 4,245.00 | 2,606 |
| 2024-07-19 | 4,300.00 | 4,300.00 | 4,010.00 | 4,260.00 | 4,260.00 | 1,176 |
| 2024-07-18 | 4,205.00 | 4,280.00 | 4,000.00 | 4,280.00 | 4,280.00 | 2,005 |
| 2024-07-17 | 4,250.00 | 4,310.00 | 4,190.00 | 4,290.00 | 4,290.00 | 2,417 |
| 2024-07-16 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5,474 |
| 2024-07-15 | 4,400.00 | 4,400.00 | 4,250.00 | 4,350.00 | 4,350.00 | 242 |
| 2024-07-12 | 4,290.00 | 4,350.00 | 4,250.00 | 4,290.00 | 4,290.00 | 4,144 |
| 2024-07-11 | 4,400.00 | 4,400.00 | 4,200.00 | 4,290.00 | 4,290.00 | 3,381 |
| 2024-07-10 | 4,495.00 | 4,495.00 | 4,190.00 | 4,280.00 | 4,280.00 | 5,241 |
| 2024-07-09 | 4,400.00 | 4,400.00 | 4,200.00 | 4,285.00 | 4,285.00 | 4,825 |
| 2024-07-08 | 4,315.00 | 4,325.00 | 4,200.00 | 4,280.00 | 4,280.00 | 1,922 |
| 2024-07-05 | 4,500.00 | 4,500.00 | 4,250.00 | 4,345.00 | 4,345.00 | 5,338 |
| 2024-07-04 | 4,500.00 | 4,500.00 | 4,260.00 | 4,395.00 | 4,395.00 | 846 |
| 2024-07-03 | 4,495.00 | 4,495.00 | 4,295.00 | 4,310.00 | 4,310.00 | 1,245 |
| 2024-07-02 | 4,500.00 | 4,500.00 | 4,300.00 | 4,350.00 | 4,350.00 | 2,058 |
| 2024-07-01 | 4,500.00 | 4,500.00 | 4,315.00 | 4,400.00 | 4,400.00 | 2,696 |
| 2024-06-28 | 4,430.00 | 4,430.00 | 4,400.00 | 4,420.00 | 4,420.00 | 285 |
| 2024-06-27 | 4,500.00 | 4,500.00 | 4,350.00 | 4,430.00 | 4,430.00 | 1,886 |
| 2024-06-26 | 4,400.00 | 4,400.00 | 4,250.00 | 4,400.00 | 4,400.00 | 168 |
| 2024-06-25 | 4,390.00 | 4,390.00 | 4,375.00 | 4,375.00 | 4,375.00 | 1,097 |
| 2024-06-24 | 4,400.00 | 4,450.00 | 4,390.00 | 4,400.00 | 4,400.00 | 734 |
| 2024-06-21 | 4,400.00 | 4,400.00 | 4,390.00 | 4,400.00 | 4,400.00 | 451 |
| 2024-06-20 | 4,400.00 | 4,400.00 | 4,360.00 | 4,375.00 | 4,375.00 | 4,921 |
| 2024-06-19 | 4,495.00 | 4,495.00 | 4,200.00 | 4,215.00 | 4,215.00 | 10,392 |
| 2024-06-18 | 4,500.00 | 4,500.00 | 4,250.00 | 4,385.00 | 4,385.00 | 192 |
| 2024-06-17 | 4,220.00 | 4,435.00 | 4,220.00 | 4,350.00 | 4,350.00 | 5,600 |
| 2024-06-14 | 4,495.00 | 4,495.00 | 4,320.00 | 4,440.00 | 4,440.00 | 4,870 |
| 2024-06-13 | 4,490.00 | 4,490.00 | 4,340.00 | 4,445.00 | 4,445.00 | 5,184 |
| 2024-06-12 | 4,380.00 | 4,485.00 | 4,370.00 | 4,455.00 | 4,455.00 | 4,296 |
| 2024-06-11 | 4,570.00 | 4,570.00 | 4,330.00 | 4,470.00 | 4,470.00 | 19,436 |
| 2024-06-10 | 4,440.00 | 4,440.00 | 4,370.00 | 4,440.00 | 4,440.00 | 2,931 |
| 2024-06-07 | 4,595.00 | 4,595.00 | 4,385.00 | 4,440.00 | 4,440.00 | 1,852 |
| 2024-06-05 | 4,500.00 | 4,500.00 | 4,360.00 | 4,400.00 | 4,400.00 | 4,897 |
| 2024-06-04 | 4,500.00 | 4,500.00 | 4,370.00 | 4,425.00 | 4,425.00 | 2,461 |
| 2024-06-03 | 4,445.00 | 4,445.00 | 4,380.00 | 4,430.00 | 4,430.00 | 4,559 |
| 2024-05-31 | 4,595.00 | 4,595.00 | 4,400.00 | 4,440.00 | 4,440.00 | 2,308 |
| 2024-05-30 | 4,490.00 | 4,490.00 | 4,370.00 | 4,470.00 | 4,470.00 | 193 |
| 2024-05-29 | 4,600.00 | 4,600.00 | 4,490.00 | 4,490.00 | 4,490.00 | 502 |
| 2024-05-28 | 4,495.00 | 4,495.00 | 4,400.00 | 4,480.00 | 4,480.00 | 359 |
| 2024-05-27 | 4,640.00 | 4,640.00 | 4,450.00 | 4,490.00 | 4,490.00 | 461 |
| 2024-05-24 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 122 |
| 2024-05-23 | 4,500.00 | 4,500.00 | 4,450.00 | 4,500.00 | 4,500.00 | 2,675 |
| 2024-05-22 | 4,500.00 | 4,500.00 | 4,450.00 | 4,500.00 | 4,500.00 | 777 |
| 2024-05-21 | 4,600.00 | 4,600.00 | 4,470.00 | 4,495.00 | 4,495.00 | 3,830 |
| 2024-05-20 | 4,600.00 | 5,120.00 | 4,330.00 | 4,510.00 | 4,510.00 | 14,626 |
| 2024-05-17 | 4,480.00 | 4,480.00 | 4,400.00 | 4,475.00 | 4,475.00 | 7,421 |
| 2024-05-16 | 4,550.00 | 4,550.00 | 4,395.00 | 4,480.00 | 4,480.00 | 3,482 |
| 2024-05-14 | 4,545.00 | 4,545.00 | 4,480.00 | 4,510.00 | 4,510.00 | 1,302 |
| 2024-05-13 | 4,650.00 | 4,650.00 | 4,455.00 | 4,515.00 | 4,515.00 | 2,233 |
| 2024-05-10 | 4,600.00 | 4,600.00 | 4,500.00 | 4,510.00 | 4,510.00 | 636 |
| 2024-05-09 | 4,630.00 | 4,630.00 | 4,500.00 | 4,505.00 | 4,505.00 | 3,165 |
| 2024-05-08 | 4,690.00 | 4,690.00 | 4,500.00 | 4,510.00 | 4,510.00 | 1,199 |
| 2024-05-07 | 4,540.00 | 4,700.00 | 4,500.00 | 4,540.00 | 4,540.00 | 4,285 |
| 2024-05-03 | 4,695.00 | 4,695.00 | 4,495.00 | 4,540.00 | 4,540.00 | 2,862 |
| 2024-05-02 | 4,500.00 | 4,700.00 | 4,500.00 | 4,650.00 | 4,650.00 | 2,061 |
| 2024-04-30 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 115 |
| 2024-04-29 | 4,550.00 | 4,550.00 | 4,210.00 | 4,500.00 | 4,500.00 | 1,025 |
| 2024-04-26 | 4,455.00 | 4,500.00 | 4,455.00 | 4,500.00 | 4,500.00 | 425 |
| 2024-04-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,007 |
| 2024-04-24 | 4,500.00 | 4,500.00 | 4,370.00 | 4,500.00 | 4,500.00 | 68 |
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.