232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3,980.00 | 3,980.00 | 3,710.00 | 3,750.00 | 3,750.00 | 3,622 |
| 2025-07-18 | 3,980.00 | 3,980.00 | 3,800.00 | 3,895.00 | 3,895.00 | 86 |
| 2025-07-17 | 3,975.00 | 3,975.00 | 3,775.00 | 3,900.00 | 3,900.00 | 56 |
| 2025-07-16 | 3,890.00 | 3,990.00 | 3,720.00 | 3,990.00 | 3,990.00 | 12,956 |
| 2025-07-15 | 3,885.00 | 3,885.00 | 3,795.00 | 3,870.00 | 3,870.00 | 11,735 |
| 2025-07-14 | 3,990.00 | 3,990.00 | 3,780.00 | 3,780.00 | 3,780.00 | 2,778 |
| 2025-07-11 | 4,190.00 | 4,190.00 | 3,780.00 | 3,830.00 | 3,830.00 | 3,783 |
| 2025-07-10 | 4,340.00 | 4,340.00 | 3,700.00 | 3,850.00 | 3,850.00 | 16,965 |
| 2025-07-09 | 3,995.00 | 3,995.00 | 3,725.00 | 3,800.00 | 3,800.00 | 575 |
| 2025-07-08 | 3,995.00 | 3,995.00 | 3,790.00 | 3,800.00 | 3,800.00 | 8,611 |
| 2025-07-07 | 4,100.00 | 4,100.00 | 3,795.00 | 3,805.00 | 3,805.00 | 9,191 |
| 2025-07-04 | 4,000.00 | 4,255.00 | 3,610.00 | 3,900.00 | 3,900.00 | 34,350 |
| 2025-07-03 | 3,795.00 | 3,900.00 | 3,500.00 | 3,700.00 | 3,700.00 | 11,859 |
| 2025-07-02 | 3,890.00 | 3,890.00 | 3,550.00 | 3,730.00 | 3,730.00 | 6,337 |
| 2025-07-01 | 3,895.00 | 3,895.00 | 3,615.00 | 3,790.00 | 3,790.00 | 13,413 |
| 2025-06-30 | 3,775.00 | 3,895.00 | 3,715.00 | 3,780.00 | 3,780.00 | 878 |
| 2025-06-27 | 3,655.00 | 3,795.00 | 3,655.00 | 3,780.00 | 3,780.00 | 367 |
| 2025-06-26 | 3,795.00 | 3,795.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,245 |
| 2025-06-25 | 3,795.00 | 3,925.00 | 3,755.00 | 3,795.00 | 3,795.00 | 535 |
| 2025-06-24 | 3,995.00 | 3,995.00 | 3,795.00 | 3,795.00 | 3,795.00 | 2,579 |
| 2025-06-23 | 4,100.00 | 4,600.00 | 3,795.00 | 3,795.00 | 3,795.00 | 13,608 |
| 2025-06-20 | 3,800.00 | 4,100.00 | 3,660.00 | 4,000.00 | 4,000.00 | 20,396 |
| 2025-06-19 | 3,800.00 | 3,800.00 | 3,650.00 | 3,770.00 | 3,770.00 | 1,310 |
| 2025-06-18 | 3,800.00 | 3,800.00 | 3,695.00 | 3,750.00 | 3,750.00 | 1,709 |
| 2025-06-17 | 3,800.00 | 3,800.00 | 3,690.00 | 3,750.00 | 3,750.00 | 2,377 |
| 2025-06-16 | 3,800.00 | 3,800.00 | 3,690.00 | 3,730.00 | 3,730.00 | 2,388 |
| 2025-06-13 | 3,800.00 | 3,800.00 | 3,605.00 | 3,690.00 | 3,690.00 | 1,016 |
| 2025-06-12 | 3,795.00 | 3,795.00 | 3,700.00 | 3,700.00 | 3,700.00 | 756 |
| 2025-06-11 | 4,000.00 | 4,000.00 | 3,190.00 | 3,730.00 | 3,730.00 | 5,356 |
| 2025-06-10 | 4,000.00 | 4,000.00 | 3,720.00 | 3,750.00 | 3,750.00 | 2,332 |
| 2025-06-09 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,087 |
| 2025-06-05 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 715 |
| 2025-06-04 | 3,995.00 | 3,995.00 | 3,795.00 | 3,800.00 | 3,800.00 | 4,484 |
| 2025-06-02 | 3,900.00 | 3,900.00 | 3,735.00 | 3,795.00 | 3,795.00 | 3,904 |
| 2025-05-30 | 3,795.00 | 3,800.00 | 3,650.00 | 3,800.00 | 3,800.00 | 5,480 |
| 2025-05-29 | 3,795.00 | 3,795.00 | 3,640.00 | 3,790.00 | 3,790.00 | 3,268 |
| 2025-05-28 | 3,795.00 | 3,795.00 | 3,665.00 | 3,705.00 | 3,705.00 | 7,906 |
| 2025-05-27 | 3,610.00 | 3,765.00 | 3,610.00 | 3,700.00 | 3,700.00 | 5,027 |
| 2025-05-26 | 3,780.00 | 3,780.00 | 3,650.00 | 3,735.00 | 3,735.00 | 1,323 |
| 2025-05-23 | 3,850.00 | 3,850.00 | 3,555.00 | 3,615.00 | 3,615.00 | 1,249 |
| 2025-05-22 | 3,840.00 | 3,840.00 | 3,610.00 | 3,780.00 | 3,780.00 | 1,247 |
| 2025-05-21 | 3,850.00 | 3,850.00 | 3,660.00 | 3,790.00 | 3,790.00 | 163 |
| 2025-05-20 | 3,845.00 | 3,845.00 | 3,635.00 | 3,770.00 | 3,770.00 | 1,104 |
| 2025-05-19 | 3,800.00 | 3,800.00 | 3,700.00 | 3,790.00 | 3,790.00 | 874 |
| 2025-05-16 | 3,850.00 | 3,850.00 | 3,615.00 | 3,645.00 | 3,645.00 | 962 |
| 2025-05-15 | 3,850.00 | 3,850.00 | 3,785.00 | 3,785.00 | 3,785.00 | 32 |
| 2025-05-14 | 3,900.00 | 3,900.00 | 3,730.00 | 3,800.00 | 3,800.00 | 1,847 |
| 2025-05-13 | 3,850.00 | 3,850.00 | 3,745.00 | 3,800.00 | 3,800.00 | 593 |
| 2025-05-12 | 3,850.00 | 3,850.00 | 3,750.00 | 3,800.00 | 3,800.00 | 17,897 |
| 2025-05-09 | 3,900.00 | 3,900.00 | 3,755.00 | 3,820.00 | 3,820.00 | 4,840 |
| 2025-05-08 | 3,900.00 | 3,900.00 | 3,750.00 | 3,790.00 | 3,790.00 | 4,611 |
| 2025-05-07 | 3,830.00 | 3,900.00 | 3,730.00 | 3,750.00 | 3,750.00 | 22,117 |
| 2025-05-02 | 3,895.00 | 3,895.00 | 3,720.00 | 3,830.00 | 3,830.00 | 21,876 |
| 2025-04-30 | 3,935.00 | 3,935.00 | 3,790.00 | 3,820.00 | 3,820.00 | 2,433 |
| 2025-04-29 | 3,935.00 | 3,935.00 | 3,790.00 | 3,820.00 | 3,820.00 | 7,755 |
| 2025-04-28 | 3,845.00 | 3,850.00 | 3,795.00 | 3,800.00 | 3,800.00 | 18,205 |
| 2025-04-25 | 3,935.00 | 3,935.00 | 3,770.00 | 3,785.00 | 3,785.00 | 882 |
| 2025-04-24 | 3,930.00 | 3,930.00 | 3,710.00 | 3,790.00 | 3,790.00 | 20,663 |
| 2025-04-23 | 3,930.00 | 3,930.00 | 3,745.00 | 3,800.00 | 3,800.00 | 12,218 |
| 2025-04-22 | 3,900.00 | 3,900.00 | 3,785.00 | 3,895.00 | 3,895.00 | 10,991 |
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.