232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 12,200.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 9,671 |
| 2026-04-15 | 12,000.00 | 12,380.00 | 11,900.00 | 12,200.00 | 12,200.00 | 6,140 |
| 2026-04-14 | 12,440.00 | 12,450.00 | 11,570.00 | 11,990.00 | 11,990.00 | 8,126 |
| 2026-04-13 | 10,940.00 | 12,500.00 | 10,500.00 | 12,450.00 | 12,450.00 | 16,556 |
| 2026-04-10 | 10,500.00 | 11,000.00 | 10,400.00 | 10,940.00 | 10,940.00 | 20,992 |
| 2026-04-09 | 10,500.00 | 10,510.00 | 10,000.00 | 10,360.00 | 10,360.00 | 4,143 |
| 2026-04-08 | 9,800.00 | 10,480.00 | 9,800.00 | 10,180.00 | 10,180.00 | 13,042 |
| 2026-04-07 | 9,400.00 | 10,160.00 | 9,100.00 | 9,500.00 | 9,500.00 | 10,209 |
| 2026-04-06 | 9,400.00 | 9,400.00 | 8,600.00 | 9,160.00 | 9,160.00 | 5,347 |
| 2026-04-03 | 9,910.00 | 9,910.00 | 8,910.00 | 9,340.00 | 9,340.00 | 7,758 |
| 2026-04-02 | 9,980.00 | 10,000.00 | 9,870.00 | 9,910.00 | 9,910.00 | 4,585 |
| 2026-04-01 | 10,090.00 | 10,490.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,541 |
| 2026-03-31 | 10,400.00 | 10,400.00 | 9,600.00 | 10,100.00 | 10,100.00 | 3,278 |
| 2026-03-30 | 10,490.00 | 10,980.00 | 10,300.00 | 10,400.00 | 10,400.00 | 5,106 |
| 2026-03-27 | 10,000.00 | 10,500.00 | 9,010.00 | 10,500.00 | 10,500.00 | 24,208 |
| 2026-03-26 | 9,760.00 | 10,100.00 | 9,480.00 | 9,910.00 | 9,910.00 | 7,368 |
| 2026-03-25 | 9,390.00 | 9,900.00 | 9,380.00 | 9,770.00 | 9,770.00 | 3,988 |
| 2026-03-24 | 9,200.00 | 9,800.00 | 8,800.00 | 9,000.00 | 9,000.00 | 3,612 |
| 2026-03-23 | 8,740.00 | 9,000.00 | 8,610.00 | 9,000.00 | 9,000.00 | 14,071 |
| 2026-03-20 | 8,800.00 | 9,000.00 | 8,500.00 | 8,730.00 | 8,730.00 | 4,201 |
| 2026-03-19 | 8,600.00 | 8,980.00 | 8,450.00 | 8,670.00 | 8,670.00 | 7,778 |
| 2026-03-18 | 10,000.00 | 10,000.00 | 7,490.00 | 8,550.00 | 8,550.00 | 18,234 |
| 2026-03-17 | 8,000.00 | 8,870.00 | 8,000.00 | 8,810.00 | 8,810.00 | 14,506 |
| 2026-03-16 | 6,710.00 | 7,720.00 | 6,710.00 | 7,720.00 | 7,720.00 | 33,669 |
| 2026-03-13 | 6,200.00 | 6,800.00 | 6,190.00 | 6,720.00 | 6,720.00 | 8,458 |
| 2026-03-12 | 5,800.00 | 6,060.00 | 5,780.00 | 6,060.00 | 6,060.00 | 8,705 |
| 2026-03-11 | 5,800.00 | 5,800.00 | 5,500.00 | 5,760.00 | 5,760.00 | 3,181 |
| 2026-03-10 | 5,300.00 | 6,100.00 | 5,070.00 | 5,700.00 | 5,700.00 | 30,690 |
| 2026-03-09 | 5,360.00 | 5,360.00 | 5,040.00 | 5,310.00 | 5,310.00 | 5,508 |
| 2026-03-06 | 5,280.00 | 5,280.00 | 5,020.00 | 5,120.00 | 5,120.00 | 2,634 |
| 2026-03-05 | 5,280.00 | 5,280.00 | 5,050.00 | 5,190.00 | 5,190.00 | 4,309 |
| 2026-03-04 | 5,280.00 | 5,280.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1,711 |
| 2026-03-03 | 5,290.00 | 5,290.00 | 5,030.00 | 5,080.00 | 5,080.00 | 1,238 |
| 2026-02-27 | 5,370.00 | 5,370.00 | 5,030.00 | 5,200.00 | 5,200.00 | 1,129 |
| 2026-02-26 | 5,280.00 | 5,280.00 | 5,060.00 | 5,180.00 | 5,180.00 | 4,220 |
| 2026-02-25 | 5,200.00 | 5,280.00 | 5,030.00 | 5,250.00 | 5,250.00 | 7,949 |
| 2026-02-24 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 14,916 |
| 2026-02-23 | 5,150.00 | 5,190.00 | 5,130.00 | 5,190.00 | 5,190.00 | 3,116 |
| 2026-02-20 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 846 |
| 2026-02-19 | 4,915.00 | 5,110.00 | 4,915.00 | 5,100.00 | 5,100.00 | 7,159 |
| 2026-02-13 | 5,140.00 | 5,140.00 | 4,900.00 | 5,100.00 | 5,100.00 | 9,768 |
| 2026-02-12 | 4,790.00 | 5,200.00 | 4,785.00 | 5,140.00 | 5,140.00 | 11,673 |
| 2026-02-11 | 4,705.00 | 4,800.00 | 4,600.00 | 4,755.00 | 4,755.00 | 13,888 |
| 2026-02-10 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,493 |
| 2026-02-09 | 4,900.00 | 5,000.00 | 4,685.00 | 4,785.00 | 4,785.00 | 12,379 |
| 2026-02-06 | 4,800.00 | 4,850.00 | 4,600.00 | 4,810.00 | 4,810.00 | 1,855 |
| 2026-02-05 | 4,600.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | 7,887 |
| 2026-02-04 | 4,615.00 | 4,615.00 | 4,300.00 | 4,585.00 | 4,585.00 | 23,026 |
| 2026-02-03 | 4,860.00 | 4,860.00 | 4,600.00 | 4,795.00 | 4,795.00 | 8,238 |
| 2026-02-02 | 4,880.00 | 4,880.00 | 4,330.00 | 4,865.00 | 4,865.00 | 7,034 |
| 2026-01-30 | 4,500.00 | 4,900.00 | 4,310.00 | 4,885.00 | 4,885.00 | 14,930 |
| 2026-01-29 | 4,900.00 | 4,945.00 | 4,605.00 | 4,615.00 | 4,615.00 | 15,149 |
| 2026-01-28 | 5,100.00 | 5,100.00 | 4,900.00 | 4,955.00 | 4,955.00 | 19,674 |
| 2026-01-27 | 5,230.00 | 5,230.00 | 5,100.00 | 5,100.00 | 5,100.00 | 9,027 |
| 2026-01-26 | 5,290.00 | 5,290.00 | 4,950.00 | 5,230.00 | 5,230.00 | 20,348 |
| 2026-01-23 | 5,250.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,280.00 | 30,023 |
| 2026-01-22 | 5,200.00 | 5,290.00 | 5,190.00 | 5,270.00 | 5,270.00 | 11,943 |
| 2026-01-21 | 5,080.00 | 5,190.00 | 4,900.00 | 5,170.00 | 5,170.00 | 5,059 |
| 2026-01-20 | 5,100.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 4,098 |
| 2026-01-19 | 5,000.00 | 5,090.00 | 4,900.00 | 5,080.00 | 5,080.00 | 7,047 |
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.