232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 4,740.57 | 4,740.57 | 4,740.57 | 4,740.57 | 4,740.57 | 0 |
| 2022-02-10 | 4,633.21 | 4,740.57 | 4,633.21 | 4,740.57 | 4,740.57 | 40 |
| 2022-02-09 | 4,791.42 | 4,791.42 | 4,791.42 | 4,791.42 | 4,791.42 | 0 |
| 2022-02-08 | 4,791.42 | 4,791.42 | 4,791.42 | 4,791.42 | 4,791.42 | 0 |
| 2022-02-07 | 4,746.22 | 4,802.72 | 4,520.21 | 4,791.42 | 4,791.42 | 515 |
| 2022-02-04 | 4,520.21 | 4,808.37 | 4,237.69 | 4,633.21 | 4,633.21 | 4,362 |
| 2022-02-03 | 4,232.04 | 4,514.56 | 4,220.74 | 4,508.91 | 4,508.91 | 2,883 |
| 2022-01-28 | 4,316.80 | 4,316.80 | 4,124.69 | 4,232.04 | 4,232.04 | 1,231 |
| 2022-01-27 | 4,463.70 | 4,463.70 | 4,039.93 | 4,345.05 | 4,345.05 | 9,024 |
| 2022-01-26 | 4,491.95 | 4,491.95 | 4,491.95 | 4,491.95 | 4,491.95 | 0 |
| 2022-01-25 | 4,350.70 | 4,520.21 | 4,350.70 | 4,491.95 | 4,491.95 | 93 |
| 2022-01-24 | 4,407.20 | 4,407.20 | 4,011.68 | 4,401.55 | 4,401.55 | 3,343 |
| 2022-01-21 | 4,407.20 | 4,633.21 | 4,378.95 | 4,508.91 | 4,508.91 | 189 |
| 2022-01-20 | 4,181.19 | 4,520.21 | 4,181.19 | 4,520.21 | 4,520.21 | 3,631 |
| 2022-01-19 | 4,407.20 | 4,407.20 | 4,248.99 | 4,294.20 | 4,294.20 | 688 |
| 2022-01-18 | 4,017.33 | 4,520.21 | 4,017.33 | 4,458.05 | 4,458.05 | 3,060 |
| 2022-01-17 | 4,627.56 | 4,627.56 | 4,531.51 | 4,582.36 | 4,582.36 | 242 |
| 2022-01-14 | 4,582.36 | 4,684.06 | 4,582.36 | 4,684.06 | 4,684.06 | 102 |
| 2022-01-13 | 4,633.21 | 4,684.06 | 4,633.21 | 4,684.06 | 4,684.06 | 205 |
| 2022-01-12 | 4,576.71 | 4,576.71 | 4,576.71 | 4,576.71 | 4,576.71 | 17 |
| 2022-01-11 | 4,621.91 | 4,621.91 | 4,576.71 | 4,576.71 | 4,576.71 | 65 |
| 2022-01-10 | 4,633.21 | 4,655.81 | 4,576.71 | 4,627.56 | 4,627.56 | 445 |
| 2022-01-07 | 4,689.71 | 4,689.71 | 4,520.21 | 4,661.46 | 4,661.46 | 989 |
| 2022-01-06 | 4,576.71 | 5,429.90 | 4,520.21 | 4,774.47 | 4,774.47 | 1,752 |
| 2022-01-05 | 4,604.96 | 4,734.92 | 4,604.96 | 4,723.62 | 4,723.62 | 2,679 |
| 2022-01-04 | 4,638.86 | 4,689.71 | 4,412.85 | 4,684.06 | 4,684.06 | 1,454 |
| 2021-12-30 | 4,633.21 | 5,198.24 | 4,633.21 | 4,746.22 | 4,746.22 | 4,642 |
| 2021-12-29 | 4,633.21 | 4,633.21 | 4,520.21 | 4,576.71 | 4,576.71 | 65 |
| 2021-12-28 | 4,407.20 | 4,633.21 | 4,407.20 | 4,633.21 | 4,633.21 | 14 |
| 2021-12-27 | 4,407.20 | 4,520.21 | 4,407.20 | 4,514.56 | 4,514.56 | 775 |
| 2021-12-24 | 4,294.20 | 4,401.55 | 4,294.20 | 4,401.55 | 4,401.55 | 21 |
| 2021-12-23 | 4,294.20 | 4,294.20 | 4,294.20 | 4,294.20 | 4,294.20 | 2,975 |
| 2021-12-22 | 4,209.44 | 4,294.20 | 4,039.93 | 4,294.20 | 4,294.20 | 925 |
| 2021-12-21 | 4,294.20 | 4,294.20 | 4,181.19 | 4,209.44 | 4,209.44 | 561 |
| 2021-12-20 | 4,548.46 | 4,548.46 | 4,039.93 | 4,237.69 | 4,237.69 | 1,622 |
| 2021-12-17 | 4,554.11 | 4,554.11 | 4,548.46 | 4,548.46 | 4,548.46 | 230 |
| 2021-12-16 | 4,571.06 | 4,571.06 | 4,554.11 | 4,554.11 | 4,554.11 | 221 |
| 2021-12-15 | 4,508.91 | 4,508.91 | 4,508.91 | 4,508.91 | 4,508.91 | 3 |
| 2021-12-14 | 4,480.65 | 4,520.21 | 4,412.85 | 4,514.56 | 4,514.56 | 320 |
| 2021-12-13 | 4,480.65 | 4,514.56 | 4,475.00 | 4,480.65 | 4,480.65 | 355 |
| 2021-12-10 | 4,486.30 | 4,503.26 | 4,350.70 | 4,480.65 | 4,480.65 | 516 |
| 2021-12-09 | 4,520.21 | 4,520.21 | 4,407.20 | 4,486.30 | 4,486.30 | 242 |
| 2021-12-08 | 4,633.21 | 4,740.57 | 4,124.69 | 4,565.41 | 4,565.41 | 619 |
| 2021-12-07 | 4,746.22 | 4,746.22 | 4,520.21 | 4,729.27 | 4,729.27 | 274 |
| 2021-12-06 | 4,701.01 | 4,701.01 | 4,701.01 | 4,701.01 | 4,701.01 | 0 |
| 2021-12-03 | 4,633.21 | 4,701.01 | 4,520.21 | 4,701.01 | 4,701.01 | 159 |
| 2021-12-02 | 4,717.96 | 4,853.57 | 4,520.21 | 4,853.57 | 4,853.57 | 164 |
| 2021-12-01 | 4,548.46 | 4,746.22 | 4,520.21 | 4,717.96 | 4,717.96 | 1,398 |
| 2021-11-30 | 4,554.11 | 4,746.22 | 4,548.46 | 4,729.27 | 4,729.27 | 304 |
| 2021-11-29 | 4,633.21 | 4,746.22 | 4,633.21 | 4,633.21 | 4,633.21 | 562 |
| 2021-11-26 | 4,616.26 | 4,616.26 | 4,520.21 | 4,616.26 | 4,616.26 | 1,153 |
| 2021-11-25 | 4,616.26 | 4,627.56 | 4,604.96 | 4,616.26 | 4,616.26 | 456 |
| 2021-11-24 | 4,633.21 | 4,633.21 | 4,627.56 | 4,627.56 | 4,627.56 | 42 |
| 2021-11-23 | 4,520.21 | 4,571.06 | 4,520.21 | 4,571.06 | 4,571.06 | 5,629 |
| 2021-11-22 | 4,678.41 | 4,678.41 | 4,520.21 | 4,520.21 | 4,520.21 | 8,316 |
| 2021-11-19 | 4,859.22 | 4,859.22 | 4,435.45 | 4,689.71 | 4,689.71 | 3,989 |
| 2021-11-18 | 4,966.58 | 4,983.53 | 4,650.16 | 4,650.16 | 4,650.16 | 1,493 |
| 2021-11-17 | 5,203.89 | 5,412.95 | 4,746.22 | 4,943.98 | 4,943.98 | 4,360 |
| 2021-11-16 | 5,531.60 | 5,531.60 | 5,198.24 | 5,418.60 | 5,418.60 | 1,458 |
| 2021-11-15 | 5,503.35 | 5,503.35 | 5,367.74 | 5,475.10 | 5,475.10 | 539 |
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.