233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2026-07-14 | 7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 27 |
| 2026-07-13 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2026-07-10 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-07-09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-07-08 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-07-07 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-07-06 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2026-07-03 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 7 |
| 2026-07-02 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-07-01 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-06-30 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-06-29 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-06-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2026-06-25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2026-06-24 | 7,600.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | 5 |
| 2026-06-23 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-06-22 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2026-06-19 | 7,600.00 | 7,990.00 | 6,800.00 | 7,800.00 | 7,800.00 | 1,132 |
| 2026-06-18 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 0 |
| 2026-06-17 | 7,810.00 | 8,070.00 | 7,800.00 | 8,070.00 | 8,070.00 | 10 |
| 2026-06-16 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-06-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-06-12 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2026-06-11 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2026-06-10 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 1 |
| 2026-06-09 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 100 |
| 2026-06-08 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2026-06-05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2026-06-04 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2026-06-02 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2026-06-01 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2026-05-29 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 10 |
| 2026-05-28 | 8,210.00 | 8,210.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6 |
| 2026-05-27 | 8,790.00 | 8,790.00 | 8,210.00 | 8,210.00 | 8,210.00 | 26 |
| 2026-05-26 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 187 |
| 2026-05-22 | 8,220.00 | 8,500.00 | 8,210.00 | 8,500.00 | 8,500.00 | 11 |
| 2026-05-21 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3 |
| 2026-05-20 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2 |
| 2026-05-19 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 7 |
| 2026-05-18 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 6 |
| 2026-05-15 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0 |
| 2026-05-14 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 1 |
| 2026-05-13 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 5 |
| 2026-05-12 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 1 |
| 2026-05-11 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 2 |
| 2026-05-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-05-06 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 119 |
| 2026-05-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-04-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2026-04-29 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0 |
| 2026-04-28 | 8,800.00 | 8,890.00 | 8,800.00 | 8,890.00 | 8,890.00 | 6 |
| 2026-04-27 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1 |
| 2026-04-24 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 6 |
| 2026-04-23 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 15 |
| 2026-04-22 | 9,000.00 | 9,000.00 | 8,010.00 | 8,600.00 | 8,600.00 | 578 |
| 2026-04-21 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2026-04-20 | 9,390.00 | 9,590.00 | 9,390.00 | 9,590.00 | 9,590.00 | 11 |
| 2026-04-17 | 9,190.00 | 9,380.00 | 9,190.00 | 9,380.00 | 9,380.00 | 14 |
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.