233250 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 11,980.00 | 11,990.00 | 10,940.00 | 10,940.00 | 10,940.00 | 9 |
| 2026-01-15 | 11,490.00 | 11,990.00 | 11,490.00 | 11,990.00 | 11,990.00 | 8 |
| 2026-01-14 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2026-01-13 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 1 |
| 2026-01-12 | 11,480.00 | 11,480.00 | 9,760.00 | 11,000.00 | 11,000.00 | 598 |
| 2026-01-09 | 11,480.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | 5 |
| 2026-01-08 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 1 |
| 2026-01-07 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2026-01-06 | 11,490.00 | 11,490.00 | 10,500.00 | 11,470.00 | 11,470.00 | 25 |
| 2026-01-05 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 5 |
| 2026-01-02 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2025-12-30 | 11,490.00 | 11,490.00 | 10,500.00 | 11,480.00 | 11,480.00 | 6 |
| 2025-12-29 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2025-12-26 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 1 |
| 2025-12-24 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-12-23 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 1 |
| 2025-12-22 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2025-12-19 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 1 |
| 2025-12-18 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 20 |
| 2025-12-17 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0 |
| 2025-12-16 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0 |
| 2025-12-15 | 11,490.00 | 11,490.00 | 10,000.00 | 10,990.00 | 10,990.00 | 16 |
| 2025-12-12 | 11,480.00 | 11,490.00 | 11,480.00 | 11,490.00 | 11,490.00 | 2 |
| 2025-12-11 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2 |
| 2025-12-10 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2025-12-09 | 11,500.00 | 11,500.00 | 11,000.00 | 11,190.00 | 11,190.00 | 3 |
| 2025-12-08 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2 |
| 2025-12-05 | 11,480.00 | 11,490.00 | 11,480.00 | 11,490.00 | 11,490.00 | 2 |
| 2025-12-04 | 11,500.00 | 11,500.00 | 11,000.00 | 11,490.00 | 11,490.00 | 3 |
| 2025-12-03 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2025-12-02 | 11,500.00 | 11,500.00 | 10,500.00 | 11,450.00 | 11,450.00 | 4 |
| 2025-12-01 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2025-11-28 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2025-11-27 | 11,500.00 | 11,500.00 | 11,000.00 | 11,470.00 | 11,470.00 | 3 |
| 2025-11-26 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2025-11-25 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-11-24 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2025-11-21 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 1 |
| 2025-11-20 | 12,490.00 | 12,490.00 | 11,000.00 | 11,990.00 | 11,990.00 | 8 |
| 2025-11-19 | 12,490.00 | 12,490.00 | 11,500.00 | 12,440.00 | 12,440.00 | 8 |
| 2025-11-18 | 12,490.00 | 12,490.00 | 11,000.00 | 12,400.00 | 12,400.00 | 7 |
| 2025-11-17 | 12,490.00 | 12,490.00 | 10,500.00 | 12,400.00 | 12,400.00 | 169 |
| 2025-11-14 | 11,500.00 | 12,490.00 | 11,000.00 | 12,280.00 | 12,280.00 | 16 |
| 2025-11-13 | 12,900.00 | 12,970.00 | 10,940.00 | 12,780.00 | 12,780.00 | 112 |
| 2025-11-12 | 11,980.00 | 12,890.00 | 11,000.00 | 12,870.00 | 12,870.00 | 25 |
| 2025-11-11 | 12,000.00 | 13,760.00 | 10,200.00 | 11,990.00 | 11,990.00 | 246 |
| 2025-11-10 | 11,500.00 | 12,900.00 | 11,490.00 | 11,970.00 | 11,970.00 | 28 |
| 2025-11-07 | 12,000.00 | 12,000.00 | 11,000.00 | 11,400.00 | 11,400.00 | 5 |
| 2025-11-06 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 90 |
| 2025-11-05 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 1 |
| 2025-11-04 | 12,000.00 | 12,000.00 | 11,000.00 | 11,990.00 | 11,990.00 | 7 |
| 2025-11-03 | 12,000.00 | 12,490.00 | 10,500.00 | 11,980.00 | 11,980.00 | 14 |
| 2025-10-31 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
| 2025-10-30 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2025-10-29 | 13,190.00 | 13,190.00 | 11,000.00 | 11,990.00 | 11,990.00 | 3 |
| 2025-10-28 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
| 2025-10-27 | 11,500.00 | 11,500.00 | 11,000.00 | 11,460.00 | 11,460.00 | 3 |
| 2025-10-24 | 12,000.00 | 12,000.00 | 11,000.00 | 11,490.00 | 11,490.00 | 5 |
| 2025-10-23 | 11,000.00 | 11,890.00 | 10,190.00 | 11,890.00 | 11,890.00 | 157 |
| 2025-10-22 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 0 |
← NewerPage 4 of 4 · 240 trading days
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.