232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3,755.00 | 3,755.00 | 3,505.00 | 3,695.00 | 3,695.00 | 2,708 |
| 2023-07-26 | 3,800.00 | 3,800.00 | 3,365.00 | 3,755.00 | 3,755.00 | 26,595 |
| 2023-07-25 | 3,900.00 | 3,900.00 | 3,510.00 | 3,695.00 | 3,695.00 | 17,157 |
| 2023-07-24 | 4,000.00 | 4,000.00 | 3,605.00 | 3,700.00 | 3,700.00 | 9,752 |
| 2023-07-21 | 4,100.00 | 4,100.00 | 3,800.00 | 3,895.00 | 3,895.00 | 11,220 |
| 2023-07-20 | 4,200.00 | 4,295.00 | 3,950.00 | 4,085.00 | 4,085.00 | 4,512 |
| 2023-07-19 | 4,370.00 | 4,370.00 | 3,950.00 | 4,200.00 | 4,200.00 | 3,572 |
| 2023-07-18 | 4,300.00 | 4,400.00 | 4,105.00 | 4,375.00 | 4,375.00 | 585 |
| 2023-07-17 | 4,190.00 | 4,400.00 | 4,190.00 | 4,300.00 | 4,300.00 | 5,069 |
| 2023-07-14 | 4,000.00 | 4,150.00 | 4,000.00 | 4,150.00 | 4,150.00 | 4,804 |
| 2023-07-13 | 3,800.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | 3,498 |
| 2023-07-12 | 3,680.00 | 3,760.00 | 3,600.00 | 3,760.00 | 3,760.00 | 4,978 |
| 2023-07-11 | 3,800.00 | 3,910.00 | 3,325.00 | 3,500.00 | 3,500.00 | 25,035 |
| 2023-07-10 | 4,000.00 | 4,000.00 | 3,435.00 | 3,800.00 | 3,800.00 | 46,312 |
| 2023-07-07 | 4,845.00 | 4,845.00 | 4,040.00 | 4,040.00 | 4,040.00 | 30,259 |
| 2023-07-06 | 4,750.00 | 4,995.00 | 4,750.00 | 4,750.00 | 4,750.00 | 2,590 |
| 2023-07-05 | 4,865.00 | 4,900.00 | 4,760.00 | 4,790.00 | 4,790.00 | 3,046 |
| 2023-07-04 | 4,920.00 | 4,920.00 | 4,720.00 | 4,865.00 | 4,865.00 | 1,411 |
| 2023-07-03 | 5,000.00 | 5,000.00 | 4,875.00 | 4,925.00 | 4,925.00 | 986 |
| 2023-06-30 | 4,910.00 | 5,050.00 | 4,890.00 | 4,890.00 | 4,890.00 | 3,311 |
| 2023-06-29 | 4,935.00 | 4,940.00 | 4,920.00 | 4,940.00 | 4,940.00 | 462 |
| 2023-06-28 | 4,990.00 | 4,990.00 | 4,900.00 | 4,940.00 | 4,940.00 | 2,091 |
| 2023-06-27 | 4,950.00 | 5,000.00 | 4,850.00 | 4,990.00 | 4,990.00 | 2,346 |
| 2023-06-26 | 4,805.00 | 4,950.00 | 4,715.00 | 4,950.00 | 4,950.00 | 2,341 |
| 2023-06-23 | 4,975.00 | 4,975.00 | 4,500.00 | 4,900.00 | 4,900.00 | 2,347 |
| 2023-06-22 | 4,900.00 | 5,000.00 | 4,900.00 | 4,980.00 | 4,980.00 | 3,110 |
| 2023-06-21 | 4,940.00 | 5,100.00 | 4,890.00 | 4,905.00 | 4,905.00 | 2,561 |
| 2023-06-20 | 5,040.00 | 5,040.00 | 4,890.00 | 4,890.00 | 4,890.00 | 13,250 |
| 2023-06-19 | 4,870.00 | 5,050.00 | 4,870.00 | 5,040.00 | 5,040.00 | 1,244 |
| 2023-06-16 | 5,000.00 | 5,000.00 | 4,900.00 | 4,995.00 | 4,995.00 | 3,954 |
| 2023-06-15 | 5,100.00 | 5,720.00 | 5,000.00 | 5,080.00 | 5,080.00 | 3,779 |
| 2023-06-14 | 5,000.00 | 5,100.00 | 4,900.00 | 4,990.00 | 4,990.00 | 2,210 |
| 2023-06-13 | 4,980.00 | 5,000.00 | 4,855.00 | 5,000.00 | 5,000.00 | 12,121 |
| 2023-06-12 | 4,935.00 | 4,980.00 | 4,825.00 | 4,980.00 | 4,980.00 | 13,904 |
| 2023-06-09 | 4,900.00 | 4,940.00 | 4,795.00 | 4,935.00 | 4,935.00 | 7,047 |
| 2023-06-08 | 4,900.00 | 4,900.00 | 4,700.00 | 4,795.00 | 4,795.00 | 6,771 |
| 2023-06-07 | 4,995.00 | 4,995.00 | 4,600.00 | 4,715.00 | 4,715.00 | 12,672 |
| 2023-06-05 | 5,000.00 | 5,090.00 | 4,900.00 | 4,905.00 | 4,905.00 | 8,262 |
| 2023-06-02 | 5,100.00 | 5,100.00 | 4,905.00 | 5,000.00 | 5,000.00 | 22,312 |
| 2023-06-01 | 5,200.00 | 5,200.00 | 4,895.00 | 4,950.00 | 4,950.00 | 11,918 |
| 2023-05-31 | 5,050.00 | 5,200.00 | 5,000.00 | 5,010.00 | 5,010.00 | 7,883 |
| 2023-05-30 | 5,000.00 | 5,100.00 | 4,800.00 | 4,970.00 | 4,970.00 | 4,829 |
| 2023-05-26 | 5,090.00 | 5,090.00 | 4,850.00 | 5,000.00 | 5,000.00 | 6,969 |
| 2023-05-25 | 4,900.00 | 5,220.00 | 4,890.00 | 4,890.00 | 4,890.00 | 11,255 |
| 2023-05-24 | 5,000.00 | 5,000.00 | 4,700.00 | 4,985.00 | 4,985.00 | 5,308 |
| 2023-05-23 | 4,900.00 | 5,000.00 | 4,795.00 | 4,950.00 | 4,950.00 | 3,270 |
| 2023-05-22 | 4,800.00 | 4,890.00 | 4,770.00 | 4,795.00 | 4,795.00 | 3,558 |
| 2023-05-19 | 5,000.00 | 5,200.00 | 4,305.00 | 4,500.00 | 4,500.00 | 21,907 |
| 2023-05-18 | 5,200.00 | 5,200.00 | 4,800.00 | 4,895.00 | 4,895.00 | 10,028 |
| 2023-05-17 | 5,200.00 | 5,230.00 | 4,980.00 | 5,050.00 | 5,050.00 | 14,265 |
| 2023-05-16 | 4,575.00 | 4,950.00 | 4,500.00 | 4,930.00 | 4,930.00 | 23,866 |
| 2023-05-15 | 4,195.00 | 4,510.00 | 4,000.00 | 4,465.00 | 4,465.00 | 13,148 |
| 2023-05-12 | 4,090.00 | 4,090.00 | 3,850.00 | 3,980.00 | 3,980.00 | 7,789 |
| 2023-05-11 | 3,800.00 | 4,100.00 | 3,700.00 | 3,990.00 | 3,990.00 | 10,859 |
| 2023-05-10 | 3,700.00 | 3,800.00 | 3,520.00 | 3,795.00 | 3,795.00 | 6,637 |
| 2023-05-09 | 3,600.00 | 3,665.00 | 3,600.00 | 3,650.00 | 3,650.00 | 3,673 |
| 2023-05-08 | 3,580.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 2,710 |
| 2023-05-04 | 3,305.00 | 3,595.00 | 3,305.00 | 3,580.00 | 3,580.00 | 7,264 |
| 2023-05-03 | 3,400.00 | 3,400.00 | 3,200.00 | 3,390.00 | 3,390.00 | 6,320 |
| 2023-05-02 | 3,490.00 | 3,695.00 | 3,355.00 | 3,400.00 | 3,400.00 | 10,576 |
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.