232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 11 |
| 2023-02-01 | 2,295.00 | 2,295.00 | 2,110.00 | 2,250.00 | 2,250.00 | 2,644 |
| 2023-01-31 | 2,235.00 | 2,235.00 | 2,140.00 | 2,220.00 | 2,220.00 | 481 |
| 2023-01-30 | 2,300.00 | 2,300.00 | 2,150.00 | 2,240.00 | 2,240.00 | 1,664 |
| 2023-01-27 | 2,300.00 | 2,300.00 | 2,150.00 | 2,245.00 | 2,245.00 | 983 |
| 2023-01-26 | 2,155.00 | 2,280.00 | 2,140.00 | 2,230.00 | 2,230.00 | 3,081 |
| 2023-01-25 | 2,285.00 | 2,285.00 | 2,150.00 | 2,265.00 | 2,265.00 | 630 |
| 2023-01-20 | 2,275.00 | 2,290.00 | 2,275.00 | 2,290.00 | 2,290.00 | 2 |
| 2023-01-19 | 2,270.00 | 2,295.00 | 2,150.00 | 2,275.00 | 2,275.00 | 507 |
| 2023-01-18 | 2,180.00 | 2,270.00 | 2,180.00 | 2,270.00 | 2,270.00 | 378 |
| 2023-01-17 | 2,210.00 | 2,285.00 | 2,150.00 | 2,270.00 | 2,270.00 | 633 |
| 2023-01-16 | 2,130.00 | 2,295.00 | 2,050.00 | 2,295.00 | 2,295.00 | 3,239 |
| 2023-01-13 | 2,295.00 | 2,295.00 | 1,985.00 | 2,145.00 | 2,145.00 | 15,836 |
| 2023-01-12 | 2,395.00 | 2,395.00 | 2,250.00 | 2,270.00 | 2,270.00 | 1,421 |
| 2023-01-11 | 2,385.00 | 2,385.00 | 2,250.00 | 2,250.00 | 2,250.00 | 1,660 |
| 2023-01-10 | 2,250.00 | 2,345.00 | 2,240.00 | 2,340.00 | 2,340.00 | 1,174 |
| 2023-01-09 | 2,440.00 | 2,440.00 | 2,200.00 | 2,395.00 | 2,395.00 | 9,620 |
| 2023-01-06 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0 |
| 2023-01-05 | 2,345.00 | 2,450.00 | 2,330.00 | 2,450.00 | 2,450.00 | 771 |
| 2023-01-04 | 2,340.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 786 |
| 2023-01-03 | 2,450.00 | 2,450.00 | 2,330.00 | 2,400.00 | 2,400.00 | 506 |
| 2023-01-02 | 2,400.00 | 2,400.00 | 2,395.00 | 2,395.00 | 2,395.00 | 1,102 |
| 2022-12-29 | 2,495.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 2,270 |
| 2022-12-28 | 2,500.00 | 2,500.00 | 2,400.00 | 2,495.00 | 2,495.00 | 8,865 |
| 2022-12-27 | 2,590.00 | 2,590.00 | 2,400.00 | 2,500.00 | 2,500.00 | 3,251 |
| 2022-12-26 | 2,400.00 | 2,500.00 | 2,370.00 | 2,500.00 | 2,500.00 | 1,283 |
| 2022-12-23 | 2,500.00 | 2,500.00 | 2,400.00 | 2,495.00 | 2,495.00 | 2,537 |
| 2022-12-22 | 2,680.00 | 2,680.00 | 2,350.00 | 2,495.00 | 2,495.00 | 2,899 |
| 2022-12-21 | 2,695.00 | 2,695.00 | 2,510.00 | 2,605.00 | 2,605.00 | 550 |
| 2022-12-20 | 2,600.00 | 2,680.00 | 2,600.00 | 2,625.00 | 2,625.00 | 7,667 |
| 2022-12-19 | 2,700.00 | 2,700.00 | 2,490.00 | 2,600.00 | 2,600.00 | 1,399 |
| 2022-12-16 | 2,680.00 | 2,680.00 | 2,600.00 | 2,675.00 | 2,675.00 | 1,025 |
| 2022-12-15 | 2,700.00 | 2,700.00 | 2,600.00 | 2,690.00 | 2,690.00 | 462 |
| 2022-12-14 | 2,690.00 | 2,690.00 | 2,680.00 | 2,680.00 | 2,680.00 | 454 |
| 2022-12-13 | 2,605.00 | 2,680.00 | 2,605.00 | 2,670.00 | 2,670.00 | 13 |
| 2022-12-12 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 11 |
| 2022-12-09 | 2,700.00 | 2,700.00 | 2,550.00 | 2,690.00 | 2,690.00 | 64 |
| 2022-12-08 | 2,900.00 | 2,900.00 | 2,570.00 | 2,695.00 | 2,695.00 | 1,116 |
| 2022-12-07 | 2,795.00 | 2,800.00 | 2,795.00 | 2,800.00 | 2,800.00 | 7 |
| 2022-12-06 | 2,990.00 | 2,990.00 | 2,615.00 | 2,785.00 | 2,785.00 | 520 |
| 2022-12-05 | 3,415.00 | 3,415.00 | 2,900.00 | 2,990.00 | 2,990.00 | 164 |
| 2022-12-02 | 2,690.00 | 3,040.00 | 2,465.00 | 2,970.00 | 2,970.00 | 4,261 |
| 2022-12-01 | 2,595.00 | 2,695.00 | 2,580.00 | 2,645.00 | 2,645.00 | 644 |
| 2022-11-30 | 2,500.00 | 2,600.00 | 2,485.00 | 2,595.00 | 2,595.00 | 686 |
| 2022-11-29 | 2,500.00 | 2,500.00 | 2,305.00 | 2,485.00 | 2,485.00 | 738 |
| 2022-11-28 | 2,305.00 | 2,500.00 | 2,305.00 | 2,400.00 | 2,400.00 | 582 |
| 2022-11-25 | 2,450.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,400.00 | 226 |
| 2022-11-24 | 2,345.00 | 2,400.00 | 2,345.00 | 2,400.00 | 2,400.00 | 673 |
| 2022-11-23 | 2,400.00 | 2,400.00 | 2,320.00 | 2,350.00 | 2,350.00 | 723 |
| 2022-11-22 | 2,390.00 | 2,390.00 | 2,255.00 | 2,325.00 | 2,325.00 | 135 |
| 2022-11-21 | 2,400.00 | 2,400.00 | 2,250.00 | 2,300.00 | 2,300.00 | 1,210 |
| 2022-11-18 | 2,270.00 | 2,300.00 | 2,270.00 | 2,300.00 | 2,300.00 | 3,211 |
| 2022-11-17 | 2,400.00 | 2,470.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,578 |
| 2022-11-16 | 2,460.00 | 2,460.00 | 2,300.00 | 2,390.00 | 2,390.00 | 3,451 |
| 2022-11-15 | 2,480.00 | 2,480.00 | 2,380.00 | 2,460.00 | 2,460.00 | 1,027 |
| 2022-11-14 | 2,600.00 | 2,600.00 | 2,400.00 | 2,460.00 | 2,460.00 | 3,234 |
| 2022-11-11 | 2,600.00 | 2,700.00 | 2,400.00 | 2,575.00 | 2,575.00 | 3,127 |
| 2022-11-10 | 2,795.00 | 2,795.00 | 2,500.00 | 2,590.00 | 2,590.00 | 366 |
| 2022-11-09 | 2,435.00 | 2,585.00 | 2,435.00 | 2,585.00 | 2,585.00 | 118 |
| 2022-11-08 | 2,400.00 | 2,500.00 | 2,270.00 | 2,435.00 | 2,435.00 | 7,933 |
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.