232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3,940.00 | 4,300.00 | 3,850.00 | 3,990.00 | 3,990.00 | 4,784 |
| 2025-01-17 | 3,995.00 | 3,995.00 | 3,855.00 | 3,895.00 | 3,895.00 | 119 |
| 2025-01-16 | 3,935.00 | 3,935.00 | 3,855.00 | 3,855.00 | 3,855.00 | 451 |
| 2025-01-15 | 3,830.00 | 3,910.00 | 3,800.00 | 3,880.00 | 3,880.00 | 2,191 |
| 2025-01-14 | 3,940.00 | 3,940.00 | 3,880.00 | 3,910.00 | 3,910.00 | 81 |
| 2025-01-13 | 3,945.00 | 3,990.00 | 3,830.00 | 3,900.00 | 3,900.00 | 1,493 |
| 2025-01-10 | 3,990.00 | 3,990.00 | 3,755.00 | 3,945.00 | 3,945.00 | 834 |
| 2025-01-09 | 3,950.00 | 3,950.00 | 3,900.00 | 3,920.00 | 3,920.00 | 369 |
| 2025-01-08 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 639 |
| 2025-01-07 | 3,925.00 | 3,955.00 | 3,890.00 | 3,890.00 | 3,890.00 | 883 |
| 2025-01-06 | 3,520.00 | 3,995.00 | 3,520.00 | 3,925.00 | 3,925.00 | 1,897 |
| 2025-01-03 | 3,940.00 | 3,940.00 | 3,935.00 | 3,935.00 | 3,935.00 | 1,330 |
| 2025-01-02 | 3,945.00 | 3,945.00 | 3,935.00 | 3,940.00 | 3,940.00 | 1,312 |
| 2024-12-30 | 3,995.00 | 3,995.00 | 3,940.00 | 3,945.00 | 3,945.00 | 1,171 |
| 2024-12-27 | 3,945.00 | 3,950.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,672 |
| 2024-12-26 | 3,895.00 | 3,975.00 | 3,800.00 | 3,950.00 | 3,950.00 | 1,789 |
| 2024-12-24 | 3,975.00 | 3,990.00 | 3,800.00 | 3,980.00 | 3,980.00 | 2,333 |
| 2024-12-23 | 4,000.00 | 4,000.00 | 3,750.00 | 3,975.00 | 3,975.00 | 3,745 |
| 2024-12-20 | 3,900.00 | 3,900.00 | 3,860.00 | 3,900.00 | 3,900.00 | 1,127 |
| 2024-12-19 | 3,900.00 | 3,900.00 | 3,800.00 | 3,895.00 | 3,895.00 | 484 |
| 2024-12-18 | 4,000.00 | 4,100.00 | 3,455.00 | 3,890.00 | 3,890.00 | 2,310 |
| 2024-12-17 | 4,000.00 | 4,000.00 | 3,750.00 | 3,980.00 | 3,980.00 | 2,318 |
| 2024-12-16 | 4,000.00 | 4,000.00 | 3,750.00 | 3,985.00 | 3,985.00 | 1,445 |
| 2024-12-13 | 3,995.00 | 3,995.00 | 3,785.00 | 3,975.00 | 3,975.00 | 256 |
| 2024-12-12 | 3,920.00 | 3,920.00 | 3,870.00 | 3,900.00 | 3,900.00 | 635 |
| 2024-12-11 | 4,000.00 | 4,000.00 | 3,725.00 | 3,920.00 | 3,920.00 | 4,011 |
| 2024-12-10 | 4,000.00 | 4,000.00 | 3,715.00 | 3,985.00 | 3,985.00 | 1,536 |
| 2024-12-09 | 3,995.00 | 3,995.00 | 3,750.00 | 3,880.00 | 3,880.00 | 656 |
| 2024-12-06 | 4,090.00 | 4,090.00 | 3,520.00 | 3,975.00 | 3,975.00 | 2,722 |
| 2024-12-05 | 4,000.00 | 4,000.00 | 3,950.00 | 3,995.00 | 3,995.00 | 4,560 |
| 2024-12-04 | 4,200.00 | 4,200.00 | 3,400.00 | 3,995.00 | 3,995.00 | 3,670 |
| 2024-12-03 | 4,195.00 | 4,195.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,768 |
| 2024-12-02 | 4,300.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 7,759 |
| 2024-11-29 | 4,300.00 | 4,300.00 | 4,100.00 | 4,140.00 | 4,140.00 | 1,729 |
| 2024-11-28 | 4,295.00 | 4,295.00 | 4,100.00 | 4,230.00 | 4,230.00 | 420 |
| 2024-11-27 | 4,200.00 | 4,200.00 | 4,080.00 | 4,145.00 | 4,145.00 | 1,135 |
| 2024-11-26 | 4,395.00 | 4,395.00 | 4,115.00 | 4,150.00 | 4,150.00 | 2,182 |
| 2024-11-25 | 4,375.00 | 4,375.00 | 4,110.00 | 4,200.00 | 4,200.00 | 3,493 |
| 2024-11-22 | 4,245.00 | 4,245.00 | 4,100.00 | 4,145.00 | 4,145.00 | 862 |
| 2024-11-21 | 4,345.00 | 4,345.00 | 4,100.00 | 4,245.00 | 4,245.00 | 1,164 |
| 2024-11-20 | 4,285.00 | 4,285.00 | 4,105.00 | 4,250.00 | 4,250.00 | 2,726 |
| 2024-11-19 | 4,260.00 | 4,260.00 | 4,250.00 | 4,250.00 | 4,250.00 | 422 |
| 2024-11-18 | 4,350.00 | 4,350.00 | 4,150.00 | 4,260.00 | 4,260.00 | 1,511 |
| 2024-11-15 | 4,400.00 | 4,400.00 | 4,200.00 | 4,275.00 | 4,275.00 | 367 |
| 2024-11-14 | 4,290.00 | 4,290.00 | 4,250.00 | 4,285.00 | 4,285.00 | 204 |
| 2024-11-13 | 4,300.00 | 4,300.00 | 4,120.00 | 4,285.00 | 4,285.00 | 28 |
| 2024-11-12 | 4,385.00 | 4,385.00 | 4,200.00 | 4,240.00 | 4,240.00 | 1,381 |
| 2024-11-11 | 4,390.00 | 4,390.00 | 4,200.00 | 4,245.00 | 4,245.00 | 4,113 |
| 2024-11-08 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 1 |
| 2024-11-07 | 4,400.00 | 4,400.00 | 4,300.00 | 4,315.00 | 4,315.00 | 2,237 |
| 2024-11-06 | 4,300.00 | 4,300.00 | 4,295.00 | 4,295.00 | 4,295.00 | 2,358 |
| 2024-11-05 | 4,300.00 | 4,300.00 | 4,250.00 | 4,250.00 | 4,250.00 | 294 |
| 2024-11-04 | 4,295.00 | 4,295.00 | 4,230.00 | 4,270.00 | 4,270.00 | 444 |
| 2024-11-01 | 4,300.00 | 4,300.00 | 4,285.00 | 4,285.00 | 4,285.00 | 123 |
| 2024-10-31 | 4,295.00 | 4,295.00 | 4,160.00 | 4,285.00 | 4,285.00 | 578 |
| 2024-10-30 | 4,295.00 | 4,295.00 | 4,275.00 | 4,275.00 | 4,275.00 | 1,309 |
| 2024-10-29 | 4,200.00 | 4,295.00 | 4,200.00 | 4,200.00 | 4,200.00 | 395 |
| 2024-10-28 | 4,320.00 | 4,320.00 | 4,100.00 | 4,295.00 | 4,295.00 | 4,170 |
| 2024-10-25 | 4,395.00 | 4,395.00 | 4,250.00 | 4,310.00 | 4,310.00 | 298 |
| 2024-10-24 | 4,400.00 | 4,400.00 | 4,215.00 | 4,290.00 | 4,290.00 | 1,528 |
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.