233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5 |
| 2026-04-15 | 9,200.00 | 9,390.00 | 9,200.00 | 9,390.00 | 9,390.00 | 7 |
| 2026-04-14 | 9,000.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | 41 |
| 2026-04-13 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 24 |
| 2026-04-10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2026-04-09 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2026-04-08 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1 |
| 2026-04-07 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | 11 |
| 2026-04-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-04-03 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-04-02 | 9,200.00 | 9,200.00 | 7,740.00 | 8,200.00 | 8,200.00 | 3,324 |
| 2026-04-01 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 6 |
| 2026-03-31 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2026-03-30 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2026-03-27 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2026-03-26 | 9,410.00 | 9,410.00 | 8,810.00 | 9,390.00 | 9,390.00 | 291 |
| 2026-03-25 | 9,800.00 | 10,990.00 | 9,450.00 | 9,550.00 | 9,550.00 | 550 |
| 2026-03-24 | 9,800.00 | 10,990.00 | 9,580.00 | 9,580.00 | 9,580.00 | 169 |
| 2026-03-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-03-20 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2026-03-19 | 9,800.00 | 9,800.00 | 9,410.00 | 9,800.00 | 9,800.00 | 68 |
| 2026-03-18 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 10 |
| 2026-03-17 | 9,580.00 | 10,000.00 | 9,580.00 | 9,650.00 | 9,650.00 | 1,061 |
| 2026-03-16 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 1 |
| 2026-03-13 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-03-12 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-03-11 | 9,620.00 | 10,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 548 |
| 2026-03-10 | 9,400.00 | 9,990.00 | 9,200.00 | 9,990.00 | 9,990.00 | 30 |
| 2026-03-09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-03-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2026-03-05 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 6 |
| 2026-03-04 | 9,800.00 | 9,800.00 | 9,010.00 | 9,600.00 | 9,600.00 | 29 |
| 2026-03-03 | 10,000.00 | 10,000.00 | 9,410.00 | 10,000.00 | 10,000.00 | 52 |
| 2026-02-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2026-02-26 | 10,000.00 | 10,000.00 | 9,620.00 | 10,000.00 | 10,000.00 | 3 |
| 2026-02-25 | 10,000.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 104 |
| 2026-02-24 | 10,500.00 | 10,500.00 | 9,400.00 | 10,000.00 | 10,000.00 | 46 |
| 2026-02-23 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 1 |
| 2026-02-20 | 10,950.00 | 10,950.00 | 10,000.00 | 10,450.00 | 10,450.00 | 3 |
| 2026-02-19 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2026-02-13 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 1 |
| 2026-02-12 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 1 |
| 2026-02-11 | 10,010.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 131 |
| 2026-02-10 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1 |
| 2026-02-09 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2026-02-06 | 10,970.00 | 10,970.00 | 9,800.00 | 10,300.00 | 10,300.00 | 13 |
| 2026-02-05 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 1 |
| 2026-02-04 | 11,000.00 | 11,000.00 | 10,500.00 | 10,970.00 | 10,970.00 | 3 |
| 2026-02-03 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 1 |
| 2026-02-02 | 11,000.00 | 11,000.00 | 10,500.00 | 10,990.00 | 10,990.00 | 3 |
| 2026-01-30 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 1 |
| 2026-01-29 | 10,970.00 | 10,970.00 | 10,020.00 | 10,790.00 | 10,790.00 | 12 |
| 2026-01-28 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 1 |
| 2026-01-27 | 11,470.00 | 11,470.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2 |
| 2026-01-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2026-01-23 | 10,980.00 | 10,990.00 | 10,000.00 | 10,990.00 | 10,990.00 | 113 |
| 2026-01-22 | 11,490.00 | 11,490.00 | 10,000.00 | 10,990.00 | 10,990.00 | 513 |
| 2026-01-21 | 10,500.00 | 11,470.00 | 10,500.00 | 11,470.00 | 11,470.00 | 4 |
| 2026-01-20 | 10,980.00 | 11,490.00 | 10,980.00 | 11,490.00 | 11,490.00 | 6 |
| 2026-01-19 | 11,480.00 | 11,480.00 | 10,000.00 | 10,980.00 | 10,980.00 | 23 |
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.