232530 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	5,316.89	5,565.50	5,316.89	5,503.35	5,503.35	925
2021-11-11	5,311.24	5,599.41	5,203.89	5,412.95	5,412.95	203
2021-11-10	5,531.60	5,622.01	5,520.30	5,599.41	5,599.41	104
2021-11-09	5,537.25	5,650.26	5,203.89	5,531.60	5,531.60	5,557
2021-11-08	5,904.52	5,904.52	5,819.77	5,819.77	5,819.77	412
2021-11-05	6,384.79	6,384.79	5,650.26	5,706.76	5,706.76	2,952
2021-11-04	6,469.54	7,317.08	6,243.53	6,413.04	6,413.04	1,445
2021-11-03	5,904.52	6,441.29	5,904.52	6,384.79	6,384.79	507
2021-11-02	5,678.51	6,215.28	5,650.26	5,763.26	5,763.26	3,159
2021-11-01	5,678.51	5,989.27	5,650.26	5,961.02	5,961.02	1,507
2021-10-29	6,045.78	6,045.78	5,650.26	5,989.27	5,989.27	780
2021-10-28	6,215.28	6,215.28	5,735.01	5,876.27	5,876.27	1,279
2021-10-27	6,554.30	6,554.30	5,678.51	6,187.03	6,187.03	3,123
2021-10-26	6,356.54	6,752.06	6,356.54	6,554.30	6,554.30	656
2021-10-25	6,384.79	6,384.79	6,187.03	6,356.54	6,356.54	624
2021-10-22	6,497.80	6,497.80	6,215.28	6,469.54	6,469.54	235
2021-10-21	6,497.80	6,497.80	5,932.77	6,469.54	6,469.54	670
2021-10-20	6,215.28	6,413.04	6,158.78	6,413.04	6,413.04	4,307
2021-10-19	6,215.28	6,413.04	6,187.03	6,187.03	6,187.03	132
2021-10-18	6,497.80	6,497.80	5,706.76	6,130.53	6,130.53	2,812
2021-10-15	6,215.28	6,497.80	6,102.28	6,158.78	6,158.78	1,079
2021-10-14	5,706.76	6,102.28	5,622.01	6,102.28	6,102.28	3,398

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.