232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2,768.63 | 2,825.13 | 2,435.26 | 2,709.30 | 2,709.30 | 2,313 |
| 2022-05-11 | 2,938.13 | 2,938.13 | 2,796.88 | 2,796.88 | 2,796.88 | 738 |
| 2022-05-10 | 3,051.14 | 3,051.14 | 2,717.77 | 2,881.63 | 2,881.63 | 13,056 |
| 2022-05-06 | 3,220.65 | 3,277.15 | 3,220.65 | 3,220.65 | 3,220.65 | 2,021 |
| 2022-05-04 | 3,277.15 | 3,277.15 | 3,220.65 | 3,220.65 | 3,220.65 | 19,061 |
| 2022-05-03 | 3,277.15 | 3,446.66 | 3,164.14 | 3,277.15 | 3,277.15 | 2,976 |
| 2022-05-02 | 3,164.14 | 3,164.14 | 3,164.14 | 3,164.14 | 3,164.14 | 361 |
| 2022-04-29 | 3,028.54 | 3,135.89 | 2,994.64 | 3,135.89 | 3,135.89 | 4,072 |
| 2022-04-28 | 3,051.14 | 3,164.14 | 2,943.78 | 3,141.54 | 3,141.54 | 1,438 |
| 2022-04-27 | 3,265.85 | 3,265.85 | 2,938.13 | 2,938.13 | 2,938.13 | 9,707 |
| 2022-04-26 | 3,390.15 | 3,390.15 | 3,164.14 | 3,271.50 | 3,271.50 | 7,355 |
| 2022-04-25 | 3,390.15 | 3,390.15 | 3,390.15 | 3,390.15 | 3,390.15 | 1 |
| 2022-04-22 | 3,503.16 | 3,503.16 | 3,220.65 | 3,390.15 | 3,390.15 | 4,964 |
| 2022-04-21 | 3,729.17 | 3,729.17 | 3,390.15 | 3,418.41 | 3,418.41 | 6,744 |
| 2022-04-20 | 3,955.18 | 3,955.18 | 3,616.16 | 3,887.38 | 3,887.38 | 2,829 |
| 2022-04-19 | 4,022.98 | 4,022.98 | 3,859.13 | 3,955.18 | 3,955.18 | 1,162 |
| 2022-04-18 | 3,503.16 | 4,062.54 | 3,503.16 | 4,022.98 | 4,022.98 | 907 |
| 2022-04-15 | 4,181.19 | 4,181.19 | 3,559.66 | 3,955.18 | 3,955.18 | 1,015 |
| 2022-04-14 | 4,051.23 | 4,237.69 | 3,853.48 | 4,068.19 | 4,068.19 | 1,102 |
| 2022-04-13 | 3,723.52 | 4,068.19 | 3,723.52 | 4,051.23 | 4,051.23 | 884 |
| 2022-04-12 | 3,587.91 | 3,729.17 | 3,587.91 | 3,723.52 | 3,723.52 | 260 |
| 2022-04-11 | 3,610.51 | 3,644.42 | 3,610.51 | 3,644.42 | 3,644.42 | 435 |
| 2022-04-08 | 3,610.51 | 3,610.51 | 3,610.51 | 3,610.51 | 3,610.51 | 488 |
| 2022-04-07 | 3,616.16 | 3,616.16 | 3,616.16 | 3,616.16 | 3,616.16 | 0 |
| 2022-04-06 | 3,616.16 | 3,616.16 | 3,616.16 | 3,616.16 | 3,616.16 | 53,976 |
| 2022-04-05 | 3,616.16 | 3,616.16 | 3,616.16 | 3,616.16 | 3,616.16 | 1 |
| 2022-04-04 | 3,390.15 | 3,695.27 | 3,390.15 | 3,554.01 | 3,554.01 | 343 |
| 2022-04-01 | 3,378.85 | 3,378.85 | 3,378.85 | 3,378.85 | 3,378.85 | 0 |
| 2022-03-31 | 3,254.55 | 3,378.85 | 3,254.55 | 3,378.85 | 3,378.85 | 355 |
| 2022-03-30 | 3,260.20 | 3,265.85 | 3,260.20 | 3,265.85 | 3,265.85 | 315 |
| 2022-03-29 | 3,164.14 | 3,271.50 | 3,164.14 | 3,260.20 | 3,260.20 | 47 |
| 2022-03-28 | 3,051.14 | 3,237.60 | 3,051.14 | 3,164.14 | 3,164.14 | 3,286 |
| 2022-03-25 | 3,051.14 | 3,271.50 | 3,051.14 | 3,271.50 | 3,271.50 | 63 |
| 2022-03-24 | 3,022.89 | 3,164.14 | 3,000.29 | 3,164.14 | 3,164.14 | 92 |
| 2022-03-23 | 3,051.14 | 3,220.65 | 3,011.59 | 3,220.65 | 3,220.65 | 54 |
| 2022-03-22 | 3,164.14 | 3,220.65 | 3,079.39 | 3,220.65 | 3,220.65 | 849 |
| 2022-03-21 | 3,051.14 | 3,051.14 | 3,051.14 | 3,051.14 | 3,051.14 | 0 |
| 2022-03-18 | 3,051.14 | 3,051.14 | 3,045.49 | 3,051.14 | 3,051.14 | 31 |
| 2022-03-17 | 3,152.84 | 3,152.84 | 3,152.84 | 3,152.84 | 3,152.84 | 0 |
| 2022-03-16 | 3,152.84 | 3,152.84 | 3,152.84 | 3,152.84 | 3,152.84 | 0 |
| 2022-03-15 | 3,152.84 | 3,152.84 | 3,152.84 | 3,152.84 | 3,152.84 | 0 |
| 2022-03-14 | 3,164.14 | 3,164.14 | 3,152.84 | 3,152.84 | 3,152.84 | 44 |
| 2022-03-11 | 2,994.64 | 2,994.64 | 2,994.64 | 2,994.64 | 2,994.64 | 0 |
| 2022-03-10 | 2,994.64 | 2,994.64 | 2,994.64 | 2,994.64 | 2,994.64 | 0 |
| 2022-03-08 | 3,107.64 | 3,107.64 | 2,825.13 | 2,994.64 | 2,994.64 | 2,504 |
| 2022-03-07 | 3,101.99 | 3,220.65 | 3,101.99 | 3,215.00 | 3,215.00 | 594 |
| 2022-03-04 | 3,474.91 | 3,474.91 | 3,474.91 | 3,474.91 | 3,474.91 | 0 |
| 2022-03-03 | 3,955.18 | 4,068.19 | 3,412.76 | 3,474.91 | 3,474.91 | 5,035 |
| 2022-03-02 | 4,237.69 | 4,294.20 | 3,785.67 | 3,842.18 | 3,842.18 | 16,312 |
| 2022-02-28 | 4,463.70 | 4,463.70 | 4,463.70 | 4,463.70 | 4,463.70 | 0 |
| 2022-02-25 | 4,520.21 | 4,520.21 | 4,412.85 | 4,463.70 | 4,463.70 | 148 |
| 2022-02-24 | 4,627.56 | 4,672.76 | 4,520.21 | 4,520.21 | 4,520.21 | 730 |
| 2022-02-23 | 4,520.21 | 4,520.21 | 4,520.21 | 4,520.21 | 4,520.21 | 0 |
| 2022-02-22 | 4,520.21 | 4,520.21 | 4,520.21 | 4,520.21 | 4,520.21 | 0 |
| 2022-02-21 | 4,520.21 | 4,520.21 | 4,237.69 | 4,520.21 | 4,520.21 | 481 |
| 2022-02-18 | 4,520.21 | 4,621.91 | 4,463.70 | 4,621.91 | 4,621.91 | 134 |
| 2022-02-17 | 4,684.06 | 4,684.06 | 4,520.21 | 4,672.76 | 4,672.76 | 192 |
| 2022-02-16 | 4,633.21 | 4,740.57 | 4,520.21 | 4,684.06 | 4,684.06 | 92 |
| 2022-02-15 | 4,740.57 | 4,740.57 | 4,520.21 | 4,684.06 | 4,684.06 | 93 |
| 2022-02-14 | 4,684.06 | 4,684.06 | 4,678.41 | 4,678.41 | 4,678.41 | 24 |
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.