232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,480.00 | 4,480.00 | 4,470.00 | 4,480.00 | 4,480.00 | 4,805 |
| 2024-04-22 | 4,435.00 | 4,435.00 | 4,400.00 | 4,435.00 | 4,435.00 | 913 |
| 2024-04-19 | 4,445.00 | 4,445.00 | 4,220.00 | 4,435.00 | 4,435.00 | 2,134 |
| 2024-04-18 | 4,495.00 | 4,495.00 | 4,130.00 | 4,490.00 | 4,490.00 | 3,808 |
| 2024-04-17 | 4,455.00 | 4,455.00 | 4,325.00 | 4,455.00 | 4,455.00 | 145 |
| 2024-04-16 | 4,395.00 | 4,460.00 | 4,335.00 | 4,460.00 | 4,460.00 | 3,136 |
| 2024-04-15 | 4,480.00 | 4,480.00 | 4,300.00 | 4,370.00 | 4,370.00 | 10,135 |
| 2024-04-12 | 4,600.00 | 4,600.00 | 4,255.00 | 4,480.00 | 4,480.00 | 2,635 |
| 2024-04-11 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 1 |
| 2024-04-09 | 4,550.00 | 4,550.00 | 4,450.00 | 4,525.00 | 4,525.00 | 350 |
| 2024-04-08 | 4,585.00 | 4,585.00 | 4,510.00 | 4,510.00 | 4,510.00 | 3,996 |
| 2024-04-05 | 4,460.00 | 4,520.00 | 4,210.00 | 4,520.00 | 4,520.00 | 13,787 |
| 2024-04-04 | 4,640.00 | 4,640.00 | 4,420.00 | 4,525.00 | 4,525.00 | 3,797 |
| 2024-04-03 | 4,630.00 | 4,630.00 | 4,480.00 | 4,540.00 | 4,540.00 | 8,603 |
| 2024-04-02 | 4,640.00 | 4,640.00 | 4,510.00 | 4,520.00 | 4,520.00 | 6,722 |
| 2024-04-01 | 4,640.00 | 4,650.00 | 4,600.00 | 4,600.00 | 4,600.00 | 11,029 |
| 2024-03-29 | 4,655.00 | 4,655.00 | 4,600.00 | 4,620.00 | 4,620.00 | 13,241 |
| 2024-03-28 | 4,670.00 | 4,670.00 | 4,455.00 | 4,575.00 | 4,575.00 | 12,052 |
| 2024-03-27 | 4,700.00 | 4,700.00 | 4,425.00 | 4,540.00 | 4,540.00 | 2,928 |
| 2024-03-26 | 4,575.00 | 4,580.00 | 4,575.00 | 4,575.00 | 4,575.00 | 2,773 |
| 2024-03-25 | 4,700.00 | 4,700.00 | 4,500.00 | 4,575.00 | 4,575.00 | 21,610 |
| 2024-03-22 | 4,600.00 | 4,600.00 | 4,460.00 | 4,515.00 | 4,515.00 | 9,676 |
| 2024-03-21 | 4,600.00 | 4,600.00 | 4,310.00 | 4,445.00 | 4,445.00 | 3,078 |
| 2024-03-20 | 4,600.00 | 4,600.00 | 4,305.00 | 4,315.00 | 4,315.00 | 5,381 |
| 2024-03-19 | 4,490.00 | 5,160.00 | 4,160.00 | 4,400.00 | 4,400.00 | 5,773 |
| 2024-03-18 | 4,510.00 | 4,510.00 | 4,490.00 | 4,490.00 | 4,490.00 | 2,643 |
| 2024-03-15 | 4,505.00 | 4,510.00 | 4,460.00 | 4,510.00 | 4,510.00 | 1,250 |
| 2024-03-14 | 4,510.00 | 4,510.00 | 4,100.00 | 4,505.00 | 4,505.00 | 8,830 |
| 2024-03-13 | 4,540.00 | 4,700.00 | 4,540.00 | 4,690.00 | 4,690.00 | 5,323 |
| 2024-03-12 | 4,540.00 | 4,590.00 | 4,505.00 | 4,540.00 | 4,540.00 | 6,310 |
| 2024-03-11 | 4,600.00 | 4,700.00 | 4,465.00 | 4,465.00 | 4,465.00 | 7,057 |
| 2024-03-08 | 4,500.00 | 4,550.00 | 4,500.00 | 4,525.00 | 4,525.00 | 7,229 |
| 2024-03-07 | 4,510.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | 21,780 |
| 2024-03-06 | 4,535.00 | 4,535.00 | 4,480.00 | 4,510.00 | 4,510.00 | 44,612 |
| 2024-03-05 | 4,480.00 | 4,480.00 | 4,410.00 | 4,480.00 | 4,480.00 | 8,066 |
| 2024-03-04 | 4,490.00 | 4,500.00 | 4,480.00 | 4,480.00 | 4,480.00 | 1,611 |
| 2024-02-29 | 4,300.00 | 4,490.00 | 4,300.00 | 4,490.00 | 4,490.00 | 3,428 |
| 2024-02-28 | 4,485.00 | 4,485.00 | 4,400.00 | 4,400.00 | 4,400.00 | 355 |
| 2024-02-27 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 671 |
| 2024-02-26 | 4,400.00 | 4,470.00 | 4,400.00 | 4,420.00 | 4,420.00 | 1,141 |
| 2024-02-23 | 4,260.00 | 4,440.00 | 4,255.00 | 4,400.00 | 4,400.00 | 1,387 |
| 2024-02-22 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 1,083 |
| 2024-02-21 | 4,300.00 | 4,465.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,668 |
| 2024-02-20 | 4,485.00 | 4,485.00 | 4,400.00 | 4,465.00 | 4,465.00 | 2,078 |
| 2024-02-19 | 4,495.00 | 4,495.00 | 4,270.00 | 4,360.00 | 4,360.00 | 1,081 |
| 2024-02-16 | 4,170.00 | 4,400.00 | 4,165.00 | 4,260.00 | 4,260.00 | 7,843 |
| 2024-02-15 | 4,150.00 | 4,150.00 | 3,700.00 | 4,100.00 | 4,100.00 | 2,118 |
| 2024-02-14 | 4,095.00 | 4,150.00 | 4,080.00 | 4,150.00 | 4,150.00 | 5,918 |
| 2024-02-13 | 4,045.00 | 4,100.00 | 4,045.00 | 4,095.00 | 4,095.00 | 5,961 |
| 2024-02-08 | 4,045.00 | 4,045.00 | 3,865.00 | 4,045.00 | 4,045.00 | 1,733 |
| 2024-02-07 | 4,000.00 | 4,090.00 | 3,995.00 | 4,045.00 | 4,045.00 | 1,124 |
| 2024-02-06 | 4,000.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2,842 |
| 2024-02-05 | 4,025.00 | 4,090.00 | 3,700.00 | 4,000.00 | 4,000.00 | 4,148 |
| 2024-02-02 | 4,000.00 | 4,200.00 | 4,000.00 | 4,020.00 | 4,020.00 | 4,221 |
| 2024-02-01 | 3,950.00 | 4,190.00 | 3,950.00 | 4,000.00 | 4,000.00 | 3,511 |
| 2024-01-31 | 3,770.00 | 4,100.00 | 3,750.00 | 4,035.00 | 4,035.00 | 7,840 |
| 2024-01-30 | 4,400.00 | 4,400.00 | 3,485.00 | 3,770.00 | 3,770.00 | 27,701 |
| 2024-01-29 | 4,095.00 | 4,400.00 | 3,970.00 | 4,100.00 | 4,100.00 | 1,594 |
| 2024-01-26 | 4,145.00 | 4,145.00 | 3,700.00 | 3,945.00 | 3,945.00 | 16,152 |
| 2024-01-25 | 4,355.00 | 4,355.00 | 3,710.00 | 3,950.00 | 3,950.00 | 13,386 |
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.