232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 11,500.00 | 11,500.00 | 9,500.00 | 10,020.00 | 10,020.00 | 3,813 |
| 2026-07-14 | 11,500.00 | 11,500.00 | 10,700.00 | 10,700.00 | 10,700.00 | 618 |
| 2026-07-13 | 11,990.00 | 11,990.00 | 10,700.00 | 10,990.00 | 10,990.00 | 2,795 |
| 2026-07-10 | 10,500.00 | 12,000.00 | 10,000.00 | 11,500.00 | 11,500.00 | 5,740 |
| 2026-07-09 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2026-07-08 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2026-07-07 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2026-07-06 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2026-07-03 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2026-07-02 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2026-07-01 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2026-06-30 | 12,000.00 | 12,000.00 | 11,250.00 | 11,250.00 | 11,250.00 | 458 |
| 2026-06-29 | 12,000.00 | 12,300.00 | 11,000.00 | 11,970.00 | 11,970.00 | 530 |
| 2026-06-26 | 12,990.00 | 12,990.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1,242 |
| 2026-06-25 | 12,600.00 | 12,600.00 | 11,000.00 | 12,400.00 | 12,400.00 | 8,013 |
| 2026-06-24 | 11,350.00 | 12,070.00 | 10,110.00 | 12,000.00 | 12,000.00 | 21,247 |
| 2026-06-23 | 12,500.00 | 12,850.00 | 9,990.00 | 10,500.00 | 10,500.00 | 8,434 |
| 2026-06-22 | 13,000.00 | 13,000.00 | 11,000.00 | 11,550.00 | 11,550.00 | 1,479 |
| 2026-06-19 | 13,000.00 | 13,000.00 | 12,000.00 | 12,450.00 | 12,450.00 | 1,036 |
| 2026-06-18 | 13,500.00 | 13,500.00 | 12,000.00 | 12,560.00 | 12,560.00 | 1,874 |
| 2026-06-17 | 13,500.00 | 13,500.00 | 12,520.00 | 12,610.00 | 12,610.00 | 897 |
| 2026-06-16 | 13,180.00 | 13,180.00 | 12,550.00 | 12,910.00 | 12,910.00 | 2,081 |
| 2026-06-15 | 13,500.00 | 14,450.00 | 12,600.00 | 12,600.00 | 12,600.00 | 1,524 |
| 2026-06-12 | 12,520.00 | 13,490.00 | 12,520.00 | 12,700.00 | 12,700.00 | 2,942 |
| 2026-06-11 | 13,990.00 | 13,990.00 | 12,500.00 | 12,520.00 | 12,520.00 | 1,285 |
| 2026-06-10 | 15,440.00 | 15,440.00 | 12,070.00 | 13,150.00 | 13,150.00 | 4,701 |
| 2026-06-09 | 14,000.00 | 14,390.00 | 13,030.00 | 13,500.00 | 13,500.00 | 6,815 |
| 2026-06-08 | 13,500.00 | 13,950.00 | 13,010.00 | 13,500.00 | 13,500.00 | 14,372 |
| 2026-06-05 | 14,000.00 | 14,000.00 | 11,990.00 | 13,940.00 | 13,940.00 | 6,811 |
| 2026-06-04 | 13,990.00 | 14,950.00 | 13,650.00 | 14,100.00 | 14,100.00 | 8,288 |
| 2026-06-02 | 14,890.00 | 14,890.00 | 13,160.00 | 14,000.00 | 14,000.00 | 6,326 |
| 2026-06-01 | 13,010.00 | 14,510.00 | 12,680.00 | 13,310.00 | 13,310.00 | 12,678 |
| 2026-05-29 | 13,800.00 | 14,070.00 | 11,610.00 | 12,620.00 | 12,620.00 | 13,357 |
| 2026-05-28 | 12,980.00 | 13,700.00 | 12,000.00 | 12,240.00 | 12,240.00 | 8,005 |
| 2026-05-27 | 15,000.00 | 15,390.00 | 11,400.00 | 12,000.00 | 12,000.00 | 5,726 |
| 2026-05-26 | 11,670.00 | 13,420.00 | 11,670.00 | 13,410.00 | 13,410.00 | 9,209 |
| 2026-05-22 | 10,140.00 | 11,670.00 | 10,140.00 | 11,670.00 | 11,670.00 | 12,843 |
| 2026-05-21 | 9,000.00 | 10,150.00 | 7,510.00 | 10,150.00 | 10,150.00 | 33,870 |
| 2026-05-20 | 9,850.00 | 9,850.00 | 8,380.00 | 8,830.00 | 8,830.00 | 10,741 |
| 2026-05-19 | 10,140.00 | 11,490.00 | 9,400.00 | 9,850.00 | 9,850.00 | 10,102 |
| 2026-05-18 | 11,900.00 | 11,900.00 | 10,120.00 | 10,130.00 | 10,130.00 | 21,590 |
| 2026-05-15 | 11,000.00 | 12,700.00 | 11,000.00 | 11,900.00 | 11,900.00 | 19,169 |
| 2026-05-14 | 11,290.00 | 13,300.00 | 11,110.00 | 11,900.00 | 11,900.00 | 20,571 |
| 2026-05-13 | 15,330.00 | 15,330.00 | 13,060.00 | 13,060.00 | 13,060.00 | 25,976 |
| 2026-05-12 | 15,290.00 | 15,400.00 | 14,210.00 | 15,360.00 | 15,360.00 | 6,989 |
| 2026-05-11 | 15,890.00 | 15,890.00 | 14,110.00 | 14,960.00 | 14,960.00 | 6,368 |
| 2026-05-08 | 15,900.00 | 15,900.00 | 14,700.00 | 15,400.00 | 15,400.00 | 3,941 |
| 2026-05-07 | 14,930.00 | 15,500.00 | 14,550.00 | 15,300.00 | 15,300.00 | 6,858 |
| 2026-05-06 | 14,880.00 | 15,300.00 | 14,010.00 | 14,550.00 | 14,550.00 | 4,754 |
| 2026-05-04 | 13,500.00 | 15,000.00 | 13,500.00 | 14,890.00 | 14,890.00 | 3,467 |
| 2026-04-30 | 12,850.00 | 13,500.00 | 12,840.00 | 13,450.00 | 13,450.00 | 4,237 |
| 2026-04-29 | 12,900.00 | 13,300.00 | 12,550.00 | 12,810.00 | 12,810.00 | 2,052 |
| 2026-04-28 | 12,840.00 | 12,840.00 | 12,770.00 | 12,770.00 | 12,770.00 | 1,017 |
| 2026-04-27 | 12,850.00 | 12,900.00 | 12,420.00 | 12,850.00 | 12,850.00 | 14,546 |
| 2026-04-24 | 12,490.00 | 12,690.00 | 12,070.00 | 12,670.00 | 12,670.00 | 1,147 |
| 2026-04-23 | 12,500.00 | 12,790.00 | 12,090.00 | 12,300.00 | 12,300.00 | 8,423 |
| 2026-04-22 | 12,100.00 | 12,900.00 | 12,100.00 | 12,800.00 | 12,800.00 | 1,824 |
| 2026-04-21 | 12,190.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 6,055 |
| 2026-04-20 | 12,200.00 | 12,200.00 | 11,670.00 | 11,800.00 | 11,800.00 | 2,997 |
| 2026-04-17 | 12,200.00 | 12,390.00 | 12,000.00 | 12,200.00 | 12,200.00 | 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.