232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4,090.00 | 4,090.00 | 3,375.00 | 3,760.00 | 3,760.00 | 11,254 |
| 2025-04-18 | 3,975.00 | 3,975.00 | 3,840.00 | 3,965.00 | 3,965.00 | 3,956 |
| 2025-04-17 | 3,975.00 | 3,975.00 | 3,960.00 | 3,960.00 | 3,960.00 | 230 |
| 2025-04-16 | 3,970.00 | 4,000.00 | 3,850.00 | 3,860.00 | 3,860.00 | 8,949 |
| 2025-04-15 | 3,970.00 | 3,970.00 | 3,855.00 | 3,970.00 | 3,970.00 | 5,578 |
| 2025-04-14 | 3,970.00 | 3,970.00 | 3,895.00 | 3,895.00 | 3,895.00 | 242 |
| 2025-04-11 | 3,970.00 | 3,995.00 | 3,830.00 | 3,830.00 | 3,830.00 | 4,262 |
| 2025-04-10 | 4,095.00 | 4,095.00 | 3,615.00 | 3,830.00 | 3,830.00 | 34,265 |
| 2025-04-09 | 4,000.00 | 4,000.00 | 3,820.00 | 3,940.00 | 3,940.00 | 13,316 |
| 2025-04-08 | 3,985.00 | 3,985.00 | 3,800.00 | 3,895.00 | 3,895.00 | 6,065 |
| 2025-04-07 | 3,990.00 | 3,990.00 | 3,790.00 | 3,945.00 | 3,945.00 | 7,461 |
| 2025-04-04 | 4,100.00 | 4,100.00 | 3,750.00 | 3,970.00 | 3,970.00 | 2,823 |
| 2025-04-03 | 4,100.00 | 4,100.00 | 3,900.00 | 3,995.00 | 3,995.00 | 228 |
| 2025-04-02 | 3,990.00 | 4,000.00 | 3,930.00 | 4,000.00 | 4,000.00 | 6,836 |
| 2025-04-01 | 3,990.00 | 3,990.00 | 3,850.00 | 3,970.00 | 3,970.00 | 719 |
| 2025-03-31 | 3,900.00 | 4,000.00 | 3,900.00 | 3,950.00 | 3,950.00 | 515 |
| 2025-03-28 | 3,980.00 | 3,990.00 | 3,800.00 | 3,985.00 | 3,985.00 | 1,134 |
| 2025-03-27 | 3,980.00 | 3,980.00 | 3,770.00 | 3,900.00 | 3,900.00 | 404 |
| 2025-03-26 | 3,990.00 | 3,990.00 | 3,800.00 | 3,810.00 | 3,810.00 | 2,155 |
| 2025-03-25 | 3,990.00 | 3,990.00 | 3,810.00 | 3,850.00 | 3,850.00 | 128 |
| 2025-03-24 | 3,980.00 | 3,980.00 | 3,720.00 | 3,810.00 | 3,810.00 | 7,450 |
| 2025-03-21 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 1 |
| 2025-03-20 | 3,985.00 | 3,985.00 | 3,860.00 | 3,970.00 | 3,970.00 | 1,948 |
| 2025-03-19 | 3,995.00 | 3,995.00 | 3,865.00 | 3,900.00 | 3,900.00 | 1,399 |
| 2025-03-18 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 610 |
| 2025-03-17 | 4,090.00 | 4,090.00 | 3,900.00 | 3,995.00 | 3,995.00 | 1,660 |
| 2025-03-14 | 4,095.00 | 4,095.00 | 3,900.00 | 3,995.00 | 3,995.00 | 726 |
| 2025-03-13 | 4,100.00 | 4,100.00 | 3,900.00 | 4,080.00 | 4,080.00 | 2,635 |
| 2025-03-12 | 3,900.00 | 3,900.00 | 3,845.00 | 3,895.00 | 3,895.00 | 638 |
| 2025-03-11 | 3,995.00 | 3,995.00 | 3,900.00 | 3,900.00 | 3,900.00 | 964 |
| 2025-03-10 | 3,950.00 | 3,950.00 | 3,895.00 | 3,900.00 | 3,900.00 | 6,439 |
| 2025-03-07 | 4,100.00 | 4,100.00 | 3,900.00 | 3,980.00 | 3,980.00 | 6,122 |
| 2025-03-06 | 3,995.00 | 3,995.00 | 3,960.00 | 3,985.00 | 3,985.00 | 1,640 |
| 2025-03-05 | 4,095.00 | 4,095.00 | 3,970.00 | 3,980.00 | 3,980.00 | 1,115 |
| 2025-03-04 | 4,100.00 | 4,100.00 | 3,900.00 | 3,975.00 | 3,975.00 | 3,494 |
| 2025-02-28 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,980.00 | 2,040 |
| 2025-02-27 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,980.00 | 778 |
| 2025-02-26 | 3,985.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,778 |
| 2025-02-25 | 4,050.00 | 4,050.00 | 3,975.00 | 3,980.00 | 3,980.00 | 2,195 |
| 2025-02-24 | 4,200.00 | 4,200.00 | 3,980.00 | 4,000.00 | 4,000.00 | 1,332 |
| 2025-02-21 | 4,100.00 | 4,100.00 | 3,975.00 | 4,000.00 | 4,000.00 | 2,936 |
| 2025-02-20 | 4,200.00 | 4,200.00 | 3,965.00 | 4,000.00 | 4,000.00 | 1,356 |
| 2025-02-19 | 4,195.00 | 4,195.00 | 3,990.00 | 4,000.00 | 4,000.00 | 1,295 |
| 2025-02-18 | 4,200.00 | 4,200.00 | 3,950.00 | 3,990.00 | 3,990.00 | 2,635 |
| 2025-02-17 | 4,100.00 | 4,100.00 | 3,980.00 | 4,000.00 | 4,000.00 | 1,589 |
| 2025-02-14 | 4,000.00 | 4,000.00 | 3,945.00 | 4,000.00 | 4,000.00 | 1,009 |
| 2025-02-13 | 4,100.00 | 4,100.00 | 3,950.00 | 4,000.00 | 4,000.00 | 1,861 |
| 2025-02-12 | 4,095.00 | 4,095.00 | 3,950.00 | 3,995.00 | 3,995.00 | 1,463 |
| 2025-02-11 | 4,090.00 | 4,090.00 | 3,900.00 | 3,995.00 | 3,995.00 | 5,362 |
| 2025-02-10 | 4,100.00 | 4,100.00 | 3,890.00 | 3,990.00 | 3,990.00 | 7,844 |
| 2025-02-07 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 3,950.00 | 2,677 |
| 2025-02-06 | 4,100.00 | 4,100.00 | 3,910.00 | 3,970.00 | 3,970.00 | 1,452 |
| 2025-02-05 | 4,100.00 | 4,100.00 | 3,920.00 | 4,000.00 | 4,000.00 | 1,019 |
| 2025-02-04 | 4,100.00 | 4,100.00 | 3,970.00 | 4,000.00 | 4,000.00 | 903 |
| 2025-02-03 | 4,100.00 | 4,100.00 | 3,840.00 | 4,000.00 | 4,000.00 | 3,466 |
| 2025-01-31 | 3,970.00 | 4,100.00 | 3,865.00 | 3,950.00 | 3,950.00 | 7,316 |
| 2025-01-24 | 4,100.00 | 4,100.00 | 3,875.00 | 3,970.00 | 3,970.00 | 1,952 |
| 2025-01-23 | 4,095.00 | 4,095.00 | 3,870.00 | 3,960.00 | 3,960.00 | 391 |
| 2025-01-22 | 4,195.00 | 4,195.00 | 3,870.00 | 3,870.00 | 3,870.00 | 902 |
| 2025-01-21 | 4,100.00 | 4,100.00 | 3,865.00 | 3,995.00 | 3,995.00 | 4,775 |
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.