232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4,665.00 | 4,665.00 | 4,560.00 | 4,645.00 | 4,645.00 | 482 |
| 2023-10-26 | 4,670.00 | 4,670.00 | 4,620.00 | 4,665.00 | 4,665.00 | 4,348 |
| 2023-10-25 | 4,700.00 | 4,700.00 | 4,500.00 | 4,675.00 | 4,675.00 | 3,269 |
| 2023-10-24 | 4,450.00 | 4,690.00 | 4,450.00 | 4,690.00 | 4,690.00 | 3,575 |
| 2023-10-23 | 4,690.00 | 4,690.00 | 4,310.00 | 4,600.00 | 4,600.00 | 9,651 |
| 2023-10-20 | 4,500.00 | 4,690.00 | 4,480.00 | 4,690.00 | 4,690.00 | 14,345 |
| 2023-10-19 | 4,420.00 | 4,700.00 | 4,065.00 | 4,700.00 | 4,700.00 | 9,988 |
| 2023-10-18 | 4,480.00 | 4,690.00 | 4,480.00 | 4,690.00 | 4,690.00 | 317 |
| 2023-10-17 | 4,500.00 | 4,500.00 | 4,395.00 | 4,480.00 | 4,480.00 | 1,365 |
| 2023-10-16 | 4,700.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | 7,306 |
| 2023-10-13 | 4,590.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,197 |
| 2023-10-12 | 4,510.00 | 4,700.00 | 4,500.00 | 4,590.00 | 4,590.00 | 1,308 |
| 2023-10-11 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,982 |
| 2023-10-10 | 4,420.00 | 4,690.00 | 4,415.00 | 4,675.00 | 4,675.00 | 4,296 |
| 2023-10-06 | 4,400.00 | 4,690.00 | 4,400.00 | 4,680.00 | 4,680.00 | 9,181 |
| 2023-10-05 | 4,475.00 | 4,695.00 | 4,475.00 | 4,685.00 | 4,685.00 | 3,705 |
| 2023-10-04 | 4,700.00 | 4,700.00 | 4,530.00 | 4,665.00 | 4,665.00 | 4,318 |
| 2023-09-27 | 4,700.00 | 4,700.00 | 4,390.00 | 4,685.00 | 4,685.00 | 18,051 |
| 2023-09-26 | 4,695.00 | 4,695.00 | 4,415.00 | 4,445.00 | 4,445.00 | 5,148 |
| 2023-09-25 | 4,785.00 | 4,785.00 | 4,495.00 | 4,535.00 | 4,535.00 | 6,409 |
| 2023-09-22 | 4,780.00 | 4,780.00 | 4,595.00 | 4,610.00 | 4,610.00 | 1,785 |
| 2023-09-21 | 4,790.00 | 4,790.00 | 4,500.00 | 4,630.00 | 4,630.00 | 1,466 |
| 2023-09-20 | 4,590.00 | 4,750.00 | 4,590.00 | 4,740.00 | 4,740.00 | 30 |
| 2023-09-19 | 4,550.00 | 4,640.00 | 4,550.00 | 4,590.00 | 4,590.00 | 1,389 |
| 2023-09-18 | 4,510.00 | 4,790.00 | 4,510.00 | 4,565.00 | 4,565.00 | 1,502 |
| 2023-09-15 | 4,890.00 | 4,890.00 | 4,580.00 | 4,665.00 | 4,665.00 | 4,542 |
| 2023-09-14 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,887 |
| 2023-09-13 | 4,610.00 | 4,800.00 | 4,510.00 | 4,700.00 | 4,700.00 | 3,306 |
| 2023-09-12 | 4,515.00 | 4,700.00 | 4,515.00 | 4,605.00 | 4,605.00 | 5,032 |
| 2023-09-11 | 4,755.00 | 4,755.00 | 4,505.00 | 4,630.00 | 4,630.00 | 8,224 |
| 2023-09-08 | 4,800.00 | 4,800.00 | 4,600.00 | 4,650.00 | 4,650.00 | 15,527 |
| 2023-09-07 | 4,975.00 | 4,975.00 | 4,570.00 | 4,790.00 | 4,790.00 | 13,200 |
| 2023-09-06 | 4,620.00 | 4,890.00 | 4,620.00 | 4,700.00 | 4,700.00 | 3,685 |
| 2023-09-05 | 4,995.00 | 4,995.00 | 4,615.00 | 4,775.00 | 4,775.00 | 13,565 |
| 2023-09-04 | 5,000.00 | 5,100.00 | 4,730.00 | 4,770.00 | 4,770.00 | 34,765 |
| 2023-09-01 | 4,800.00 | 4,995.00 | 4,715.00 | 4,900.00 | 4,900.00 | 6,906 |
| 2023-08-31 | 4,700.00 | 4,800.00 | 4,400.00 | 4,690.00 | 4,690.00 | 17,462 |
| 2023-08-30 | 4,200.00 | 4,700.00 | 4,200.00 | 4,660.00 | 4,660.00 | 32,911 |
| 2023-08-29 | 4,610.00 | 4,610.00 | 4,245.00 | 4,330.00 | 4,330.00 | 14,818 |
| 2023-08-28 | 3,955.00 | 4,295.00 | 3,955.00 | 4,240.00 | 4,240.00 | 17,318 |
| 2023-08-25 | 4,575.00 | 4,575.00 | 3,940.00 | 3,955.00 | 3,955.00 | 25,530 |
| 2023-08-24 | 4,700.00 | 4,725.00 | 4,505.00 | 4,580.00 | 4,580.00 | 9,798 |
| 2023-08-23 | 4,500.00 | 4,650.00 | 4,500.00 | 4,610.00 | 4,610.00 | 12,307 |
| 2023-08-22 | 3,995.00 | 4,490.00 | 3,995.00 | 4,480.00 | 4,480.00 | 30,944 |
| 2023-08-21 | 3,450.00 | 3,945.00 | 3,450.00 | 3,925.00 | 3,925.00 | 9,750 |
| 2023-08-18 | 3,325.00 | 3,600.00 | 3,325.00 | 3,600.00 | 3,600.00 | 3,540 |
| 2023-08-17 | 3,595.00 | 3,595.00 | 3,400.00 | 3,510.00 | 3,510.00 | 8,646 |
| 2023-08-16 | 3,485.00 | 3,700.00 | 3,310.00 | 3,415.00 | 3,415.00 | 22,358 |
| 2023-08-14 | 3,445.00 | 3,485.00 | 3,250.00 | 3,485.00 | 3,485.00 | 19,303 |
| 2023-08-11 | 3,350.00 | 3,485.00 | 3,250.00 | 3,445.00 | 3,445.00 | 7,078 |
| 2023-08-10 | 3,270.00 | 3,330.00 | 3,240.00 | 3,280.00 | 3,280.00 | 6,221 |
| 2023-08-09 | 3,350.00 | 3,350.00 | 3,200.00 | 3,270.00 | 3,270.00 | 5,933 |
| 2023-08-08 | 3,595.00 | 3,595.00 | 3,290.00 | 3,385.00 | 3,385.00 | 10,660 |
| 2023-08-07 | 3,545.00 | 3,545.00 | 3,325.00 | 3,475.00 | 3,475.00 | 11,395 |
| 2023-08-04 | 3,700.00 | 3,700.00 | 3,400.00 | 3,495.00 | 3,495.00 | 10,515 |
| 2023-08-03 | 3,650.00 | 3,700.00 | 3,500.00 | 3,630.00 | 3,630.00 | 6,421 |
| 2023-08-02 | 3,700.00 | 3,700.00 | 3,650.00 | 3,685.00 | 3,685.00 | 1,340 |
| 2023-08-01 | 3,640.00 | 3,700.00 | 3,515.00 | 3,640.00 | 3,640.00 | 1,947 |
| 2023-07-31 | 4,095.00 | 4,095.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,894 |
| 2023-07-28 | 3,695.00 | 3,700.00 | 3,470.00 | 3,645.00 | 3,645.00 | 3,699 |
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.