232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4,495.00 | 4,495.00 | 4,150.00 | 4,355.00 | 4,355.00 | 5,473 |
| 2024-01-23 | 4,585.00 | 4,585.00 | 4,300.00 | 4,400.00 | 4,400.00 | 9,729 |
| 2024-01-22 | 4,380.00 | 4,500.00 | 4,380.00 | 4,485.00 | 4,485.00 | 1,015 |
| 2024-01-19 | 4,375.00 | 4,500.00 | 4,375.00 | 4,485.00 | 4,485.00 | 1,030 |
| 2024-01-18 | 4,590.00 | 4,590.00 | 4,300.00 | 4,490.00 | 4,490.00 | 1,902 |
| 2024-01-17 | 4,600.00 | 4,600.00 | 4,485.00 | 4,485.00 | 4,485.00 | 636 |
| 2024-01-16 | 4,595.00 | 4,595.00 | 4,350.00 | 4,550.00 | 4,550.00 | 2,761 |
| 2024-01-15 | 4,590.00 | 4,590.00 | 4,500.00 | 4,590.00 | 4,590.00 | 13 |
| 2024-01-12 | 4,600.00 | 4,600.00 | 3,900.00 | 4,500.00 | 4,500.00 | 3,634 |
| 2024-01-11 | 4,500.00 | 4,500.00 | 4,365.00 | 4,500.00 | 4,500.00 | 2,438 |
| 2024-01-10 | 4,445.00 | 4,500.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,057 |
| 2024-01-09 | 4,445.00 | 4,490.00 | 4,445.00 | 4,445.00 | 4,445.00 | 1,629 |
| 2024-01-08 | 4,590.00 | 4,590.00 | 4,150.00 | 4,445.00 | 4,445.00 | 3,650 |
| 2024-01-05 | 4,485.00 | 4,590.00 | 4,360.00 | 4,520.00 | 4,520.00 | 7,814 |
| 2024-01-04 | 4,500.00 | 4,500.00 | 4,390.00 | 4,485.00 | 4,485.00 | 4,323 |
| 2024-01-03 | 4,505.00 | 4,505.00 | 4,310.00 | 4,485.00 | 4,485.00 | 6,080 |
| 2024-01-02 | 4,410.00 | 4,595.00 | 4,350.00 | 4,500.00 | 4,500.00 | 4,877 |
| 2023-12-28 | 4,480.00 | 4,600.00 | 4,315.00 | 4,410.00 | 4,410.00 | 6,816 |
| 2023-12-27 | 4,600.00 | 4,600.00 | 4,310.00 | 4,495.00 | 4,495.00 | 1,624 |
| 2023-12-26 | 4,580.00 | 4,580.00 | 4,360.00 | 4,495.00 | 4,495.00 | 1,801 |
| 2023-12-22 | 4,435.00 | 4,580.00 | 4,205.00 | 4,580.00 | 4,580.00 | 3,687 |
| 2023-12-21 | 4,600.00 | 4,600.00 | 4,225.00 | 4,435.00 | 4,435.00 | 14,527 |
| 2023-12-20 | 4,665.00 | 4,665.00 | 4,305.00 | 4,495.00 | 4,495.00 | 1,819 |
| 2023-12-19 | 4,665.00 | 4,665.00 | 4,405.00 | 4,405.00 | 4,405.00 | 44,503 |
| 2023-12-18 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 44,674 |
| 2023-12-15 | 4,690.00 | 4,690.00 | 4,500.00 | 4,550.00 | 4,550.00 | 8,156 |
| 2023-12-14 | 4,615.00 | 4,700.00 | 4,470.00 | 4,480.00 | 4,480.00 | 18,316 |
| 2023-12-13 | 4,640.00 | 4,640.00 | 4,450.00 | 4,615.00 | 4,615.00 | 2,488 |
| 2023-12-12 | 4,450.00 | 4,695.00 | 4,450.00 | 4,660.00 | 4,660.00 | 186 |
| 2023-12-11 | 4,580.00 | 4,605.00 | 4,405.00 | 4,605.00 | 4,605.00 | 14,738 |
| 2023-12-08 | 4,305.00 | 4,480.00 | 4,305.00 | 4,445.00 | 4,445.00 | 2,328 |
| 2023-12-07 | 4,675.00 | 4,675.00 | 4,205.00 | 4,485.00 | 4,485.00 | 7,259 |
| 2023-12-06 | 4,700.00 | 4,700.00 | 4,000.00 | 4,575.00 | 4,575.00 | 2,143 |
| 2023-12-05 | 4,700.00 | 4,700.00 | 4,450.00 | 4,640.00 | 4,640.00 | 3,492 |
| 2023-12-04 | 4,620.00 | 4,620.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,611 |
| 2023-12-01 | 4,695.00 | 4,695.00 | 4,595.00 | 4,595.00 | 4,595.00 | 1,429 |
| 2023-11-30 | 4,700.00 | 4,700.00 | 4,520.00 | 4,590.00 | 4,590.00 | 5,462 |
| 2023-11-29 | 4,650.00 | 4,650.00 | 4,595.00 | 4,600.00 | 4,600.00 | 4,463 |
| 2023-11-28 | 4,595.00 | 4,620.00 | 4,500.00 | 4,595.00 | 4,595.00 | 1,350 |
| 2023-11-27 | 4,650.00 | 4,650.00 | 4,500.00 | 4,595.00 | 4,595.00 | 3,767 |
| 2023-11-24 | 4,600.00 | 4,600.00 | 4,550.00 | 4,550.00 | 4,550.00 | 714 |
| 2023-11-23 | 4,695.00 | 4,695.00 | 4,600.00 | 4,600.00 | 4,600.00 | 454 |
| 2023-11-22 | 4,695.00 | 4,700.00 | 4,505.00 | 4,660.00 | 4,660.00 | 27 |
| 2023-11-21 | 4,700.00 | 4,700.00 | 4,455.00 | 4,620.00 | 4,620.00 | 115 |
| 2023-11-20 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,513 |
| 2023-11-17 | 4,500.00 | 4,650.00 | 4,400.00 | 4,500.00 | 4,500.00 | 10,688 |
| 2023-11-16 | 4,500.00 | 4,500.00 | 4,255.00 | 4,400.00 | 4,400.00 | 752 |
| 2023-11-15 | 4,210.00 | 4,490.00 | 4,210.00 | 4,320.00 | 4,320.00 | 4,162 |
| 2023-11-14 | 4,305.00 | 4,480.00 | 4,050.00 | 4,480.00 | 4,480.00 | 3,955 |
| 2023-11-13 | 4,580.00 | 4,580.00 | 4,340.00 | 4,485.00 | 4,485.00 | 8,320 |
| 2023-11-10 | 4,600.00 | 4,600.00 | 4,450.00 | 4,570.00 | 4,570.00 | 535 |
| 2023-11-09 | 4,595.00 | 4,595.00 | 4,325.00 | 4,490.00 | 4,490.00 | 661 |
| 2023-11-08 | 4,595.00 | 4,595.00 | 4,405.00 | 4,435.00 | 4,435.00 | 1,521 |
| 2023-11-07 | 4,500.00 | 4,500.00 | 4,320.00 | 4,430.00 | 4,430.00 | 1,932 |
| 2023-11-06 | 4,500.00 | 4,500.00 | 4,340.00 | 4,340.00 | 4,340.00 | 2,327 |
| 2023-11-03 | 4,580.00 | 4,580.00 | 4,325.00 | 4,370.00 | 4,370.00 | 1,549 |
| 2023-11-02 | 4,595.00 | 4,595.00 | 4,320.00 | 4,325.00 | 4,325.00 | 9,028 |
| 2023-11-01 | 4,645.00 | 4,645.00 | 4,320.00 | 4,405.00 | 4,405.00 | 18,446 |
| 2023-10-31 | 4,660.00 | 4,660.00 | 4,400.00 | 4,615.00 | 4,615.00 | 1,046 |
| 2023-10-30 | 4,700.00 | 4,700.00 | 4,605.00 | 4,660.00 | 4,660.00 | 770 |
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.