238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 152.40 | 152.40 | 140.00 | 144.40 | 361.00 | 130,404 |
| 2024-07-19 | 158.00 | 158.00 | 148.00 | 152.40 | 381.00 | 41,564 |
| 2024-07-18 | 156.80 | 166.80 | 144.40 | 156.00 | 390.00 | 75,980 |
| 2024-07-17 | 160.00 | 164.80 | 150.80 | 156.80 | 392.00 | 39,379 |
| 2024-07-16 | 164.40 | 164.40 | 142.40 | 159.60 | 399.00 | 328,709 |
| 2024-07-15 | 176.00 | 179.60 | 159.60 | 160.00 | 400.00 | 375,252 |
| 2024-07-12 | 184.00 | 189.60 | 168.00 | 179.60 | 449.00 | 298,789 |
| 2024-07-11 | 198.80 | 198.80 | 180.80 | 184.00 | 460.00 | 248,645 |
| 2024-07-10 | 207.60 | 207.60 | 195.20 | 198.40 | 496.00 | 17,322 |
| 2024-07-09 | 199.60 | 204.00 | 188.00 | 200.00 | 500.00 | 227,339 |
| 2024-07-08 | 206.00 | 206.00 | 192.80 | 198.80 | 497.00 | 30,054 |
| 2024-07-05 | 210.40 | 210.40 | 192.00 | 200.40 | 501.00 | 79,507 |
| 2024-07-04 | 205.60 | 205.60 | 196.80 | 200.00 | 500.00 | 31,048 |
| 2024-07-03 | 214.00 | 214.00 | 196.40 | 205.60 | 514.00 | 42,778 |
| 2024-07-02 | 208.00 | 212.00 | 196.80 | 203.60 | 509.00 | 38,797 |
| 2024-07-01 | 196.80 | 208.00 | 187.20 | 208.00 | 520.00 | 157,830 |
| 2024-06-28 | 200.80 | 210.40 | 188.00 | 192.00 | 480.00 | 220,660 |
| 2024-06-27 | 200.40 | 206.80 | 188.40 | 200.80 | 502.00 | 163,910 |
| 2024-06-26 | 188.00 | 207.60 | 184.80 | 200.40 | 501.00 | 152,230 |
| 2024-06-25 | 194.40 | 196.00 | 176.00 | 187.60 | 469.00 | 137,182 |
| 2024-06-24 | 196.00 | 196.00 | 177.20 | 184.80 | 462.00 | 108,968 |
| 2024-06-21 | 191.60 | 191.60 | 180.80 | 186.80 | 467.00 | 52,703 |
| 2024-06-20 | 184.00 | 194.40 | 180.00 | 181.60 | 454.00 | 166,433 |
| 2024-06-19 | 198.00 | 198.00 | 184.40 | 189.20 | 473.00 | 41,202 |
| 2024-06-18 | 198.00 | 198.40 | 187.20 | 192.00 | 480.00 | 260,916 |
| 2024-06-17 | 194.00 | 198.40 | 190.00 | 194.40 | 486.00 | 42,569 |
| 2024-06-14 | 201.60 | 204.80 | 189.60 | 194.00 | 485.00 | 254,638 |
| 2024-06-13 | 204.80 | 207.60 | 196.40 | 198.00 | 495.00 | 182,317 |
| 2024-06-12 | 216.00 | 216.00 | 202.00 | 205.20 | 513.00 | 89,630 |
| 2024-06-11 | 212.00 | 213.60 | 203.20 | 209.60 | 524.00 | 164,555 |
| 2024-06-10 | 212.00 | 219.20 | 206.00 | 214.00 | 535.00 | 75,488 |
| 2024-06-07 | 212.00 | 216.80 | 205.20 | 211.20 | 528.00 | 74,107 |
| 2024-06-05 | 220.00 | 220.00 | 208.00 | 210.00 | 525.00 | 103,899 |
| 2024-06-04 | 223.60 | 227.20 | 212.00 | 216.00 | 540.00 | 175,230 |
| 2024-06-03 | 223.60 | 223.60 | 208.00 | 221.20 | 553.00 | 53,111 |
| 2024-05-31 | 227.20 | 227.20 | 214.80 | 218.80 | 547.00 | 68,781 |
| 2024-05-30 | 228.00 | 228.00 | 216.00 | 216.00 | 540.00 | 78,142 |
| 2024-05-29 | 220.00 | 223.60 | 212.80 | 217.20 | 543.00 | 49,826 |
| 2024-05-28 | 213.20 | 223.20 | 213.20 | 217.20 | 543.00 | 47,830 |
| 2024-05-27 | 228.40 | 228.40 | 218.00 | 218.00 | 545.00 | 113,486 |
| 2024-05-24 | 220.00 | 230.80 | 217.60 | 223.60 | 559.00 | 171,680 |
| 2024-05-23 | 215.60 | 226.40 | 200.00 | 219.20 | 548.00 | 237,764 |
| 2024-05-22 | 213.20 | 213.20 | 200.00 | 206.00 | 515.00 | 136,407 |
| 2024-05-21 | 205.60 | 219.20 | 201.20 | 205.60 | 514.00 | 115,539 |
| 2024-05-20 | 220.00 | 222.00 | 202.00 | 206.00 | 515.00 | 259,773 |
| 2024-05-17 | 220.00 | 227.60 | 216.00 | 220.00 | 550.00 | 76,929 |
| 2024-05-16 | 239.60 | 239.60 | 218.00 | 223.60 | 559.00 | 317,462 |
| 2024-05-14 | 230.00 | 234.40 | 222.00 | 228.00 | 570.00 | 152,528 |
| 2024-05-13 | 244.00 | 252.00 | 226.80 | 229.60 | 574.00 | 155,067 |
| 2024-05-10 | 240.00 | 245.60 | 228.00 | 240.00 | 600.00 | 206,124 |
| 2024-05-09 | 248.80 | 248.80 | 235.60 | 242.00 | 605.00 | 32,468 |
| 2024-05-08 | 243.20 | 247.20 | 228.00 | 241.60 | 604.00 | 277,612 |
| 2024-05-07 | 253.60 | 253.60 | 238.80 | 243.20 | 608.00 | 172,744 |
| 2024-05-03 | 249.60 | 255.20 | 244.00 | 248.00 | 620.00 | 111,615 |
| 2024-05-02 | 259.60 | 259.60 | 244.00 | 250.00 | 625.00 | 63,664 |
| 2024-04-30 | 244.80 | 259.60 | 244.80 | 250.40 | 626.00 | 92,508 |
| 2024-04-29 | 262.00 | 262.00 | 252.00 | 255.60 | 639.00 | 98,980 |
| 2024-04-26 | 248.40 | 274.00 | 236.00 | 252.40 | 631.00 | 117,789 |
| 2024-04-25 | 267.20 | 267.20 | 248.40 | 248.40 | 621.00 | 64,626 |
| 2024-04-24 | 260.00 | 273.60 | 251.20 | 258.00 | 645.00 | 91,152 |
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.