232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,485.00 | 4,485.00 | 4,190.00 | 4,300.00 | 4,300.00 | 1,438 |
| 2024-10-22 | 4,400.00 | 4,400.00 | 4,210.00 | 4,310.00 | 4,310.00 | 1,369 |
| 2024-10-21 | 4,400.00 | 4,400.00 | 4,210.00 | 4,290.00 | 4,290.00 | 2,760 |
| 2024-10-18 | 4,400.00 | 4,400.00 | 4,130.00 | 4,365.00 | 4,365.00 | 117 |
| 2024-10-17 | 4,400.00 | 4,400.00 | 4,105.00 | 4,300.00 | 4,300.00 | 7,286 |
| 2024-10-16 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1 |
| 2024-10-15 | 4,400.00 | 4,400.00 | 4,220.00 | 4,250.00 | 4,250.00 | 1,508 |
| 2024-10-14 | 4,495.00 | 4,495.00 | 4,030.00 | 4,300.00 | 4,300.00 | 4,398 |
| 2024-10-11 | 4,440.00 | 4,440.00 | 4,400.00 | 4,400.00 | 4,400.00 | 101 |
| 2024-10-10 | 4,445.00 | 4,445.00 | 4,395.00 | 4,400.00 | 4,400.00 | 43 |
| 2024-10-08 | 4,450.00 | 4,450.00 | 4,305.00 | 4,395.00 | 4,395.00 | 1,061 |
| 2024-10-07 | 4,435.00 | 4,435.00 | 4,280.00 | 4,390.00 | 4,390.00 | 2,832 |
| 2024-10-04 | 4,445.00 | 4,445.00 | 4,310.00 | 4,350.00 | 4,350.00 | 1,255 |
| 2024-10-02 | 4,440.00 | 4,440.00 | 4,300.00 | 4,370.00 | 4,370.00 | 2,951 |
| 2024-09-30 | 4,395.00 | 4,395.00 | 4,260.00 | 4,335.00 | 4,335.00 | 1,347 |
| 2024-09-27 | 4,355.00 | 4,355.00 | 4,205.00 | 4,345.00 | 4,345.00 | 222 |
| 2024-09-26 | 4,450.00 | 4,450.00 | 4,300.00 | 4,355.00 | 4,355.00 | 863 |
| 2024-09-25 | 4,430.00 | 4,430.00 | 4,210.00 | 4,360.00 | 4,360.00 | 40 |
| 2024-09-24 | 4,390.00 | 4,390.00 | 4,295.00 | 4,345.00 | 4,345.00 | 806 |
| 2024-09-23 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 555 |
| 2024-09-20 | 4,390.00 | 4,390.00 | 4,300.00 | 4,300.00 | 4,300.00 | 230 |
| 2024-09-19 | 4,400.00 | 4,400.00 | 4,290.00 | 4,375.00 | 4,375.00 | 1,764 |
| 2024-09-13 | 4,385.00 | 4,385.00 | 4,280.00 | 4,370.00 | 4,370.00 | 1,036 |
| 2024-09-12 | 4,250.00 | 4,300.00 | 4,220.00 | 4,295.00 | 4,295.00 | 1,429 |
| 2024-09-11 | 4,285.00 | 4,285.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,272 |
| 2024-09-10 | 4,460.00 | 4,460.00 | 4,000.00 | 4,205.00 | 4,205.00 | 8,318 |
| 2024-09-09 | 4,400.00 | 4,400.00 | 4,280.00 | 4,290.00 | 4,290.00 | 4,138 |
| 2024-09-06 | 4,480.00 | 4,480.00 | 4,260.00 | 4,330.00 | 4,330.00 | 855 |
| 2024-09-05 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 15 |
| 2024-09-04 | 4,475.00 | 4,475.00 | 4,310.00 | 4,365.00 | 4,365.00 | 1,785 |
| 2024-09-03 | 4,480.00 | 4,480.00 | 4,265.00 | 4,405.00 | 4,405.00 | 3 |
| 2024-09-02 | 4,490.00 | 4,490.00 | 4,330.00 | 4,335.00 | 4,335.00 | 2,035 |
| 2024-08-30 | 4,400.00 | 4,400.00 | 4,205.00 | 4,335.00 | 4,335.00 | 1,598 |
| 2024-08-29 | 4,400.00 | 4,400.00 | 4,300.00 | 4,370.00 | 4,370.00 | 2,286 |
| 2024-08-28 | 4,295.00 | 4,320.00 | 4,215.00 | 4,320.00 | 4,320.00 | 2,066 |
| 2024-08-27 | 4,400.00 | 4,400.00 | 4,320.00 | 4,320.00 | 4,320.00 | 2,376 |
| 2024-08-26 | 4,400.00 | 4,400.00 | 4,205.00 | 4,345.00 | 4,345.00 | 3,574 |
| 2024-08-23 | 4,400.00 | 4,400.00 | 4,205.00 | 4,350.00 | 4,350.00 | 13,858 |
| 2024-08-22 | 4,395.00 | 4,395.00 | 4,205.00 | 4,340.00 | 4,340.00 | 1,253 |
| 2024-08-21 | 4,400.00 | 4,400.00 | 4,170.00 | 4,330.00 | 4,330.00 | 3,410 |
| 2024-08-20 | 4,350.00 | 4,350.00 | 4,155.00 | 4,290.00 | 4,290.00 | 403 |
| 2024-08-19 | 4,300.00 | 4,300.00 | 4,150.00 | 4,260.00 | 4,260.00 | 5,308 |
| 2024-08-16 | 4,390.00 | 4,390.00 | 4,100.00 | 4,260.00 | 4,260.00 | 4,561 |
| 2024-08-14 | 4,390.00 | 4,390.00 | 4,250.00 | 4,365.00 | 4,365.00 | 1,207 |
| 2024-08-13 | 4,395.00 | 4,395.00 | 4,290.00 | 4,365.00 | 4,365.00 | 90 |
| 2024-08-12 | 4,395.00 | 4,395.00 | 4,380.00 | 4,380.00 | 4,380.00 | 518 |
| 2024-08-09 | 4,395.00 | 4,395.00 | 4,200.00 | 4,345.00 | 4,345.00 | 2,533 |
| 2024-08-08 | 4,400.00 | 4,400.00 | 4,210.00 | 4,340.00 | 4,340.00 | 1,101 |
| 2024-08-07 | 4,390.00 | 4,390.00 | 4,210.00 | 4,345.00 | 4,345.00 | 430 |
| 2024-08-06 | 4,150.00 | 4,380.00 | 4,150.00 | 4,345.00 | 4,345.00 | 627 |
| 2024-08-05 | 4,480.00 | 4,480.00 | 4,170.00 | 4,390.00 | 4,390.00 | 312 |
| 2024-08-02 | 4,400.00 | 4,490.00 | 4,205.00 | 4,350.00 | 4,350.00 | 743 |
| 2024-08-01 | 4,400.00 | 4,400.00 | 4,200.00 | 4,295.00 | 4,295.00 | 552 |
| 2024-07-31 | 4,205.00 | 4,400.00 | 4,190.00 | 4,365.00 | 4,365.00 | 1,347 |
| 2024-07-30 | 4,450.00 | 4,450.00 | 4,200.00 | 4,400.00 | 4,400.00 | 469 |
| 2024-07-29 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 15 |
| 2024-07-26 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 916 |
| 2024-07-25 | 4,250.00 | 4,250.00 | 4,050.00 | 4,235.00 | 4,235.00 | 2,100 |
| 2024-07-24 | 4,300.00 | 4,300.00 | 4,170.00 | 4,180.00 | 4,180.00 | 2,647 |
| 2024-07-23 | 4,300.00 | 4,300.00 | 4,210.00 | 4,245.00 | 4,245.00 | 128 |
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.