238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 244.80 | 278.80 | 244.80 | 260.00 | 650.00 | 26,594 |
| 2024-04-22 | 255.20 | 255.60 | 244.00 | 254.40 | 636.00 | 43,864 |
| 2024-04-19 | 268.00 | 274.40 | 246.80 | 252.00 | 630.00 | 211,738 |
| 2024-04-18 | 288.00 | 288.00 | 254.40 | 268.00 | 670.00 | 149,484 |
| 2024-04-17 | 282.80 | 282.80 | 262.40 | 265.60 | 664.00 | 195,384 |
| 2024-04-16 | 285.60 | 285.60 | 258.00 | 268.00 | 670.00 | 246,406 |
| 2024-04-15 | 287.60 | 287.60 | 278.00 | 280.80 | 702.00 | 22,807 |
| 2024-04-12 | 294.80 | 294.80 | 276.80 | 284.00 | 710.00 | 56,978 |
| 2024-04-11 | 302.00 | 302.00 | 274.00 | 284.00 | 710.00 | 25,068 |
| 2024-04-09 | 292.00 | 297.20 | 280.80 | 282.80 | 707.00 | 30,432 |
| 2024-04-08 | 300.00 | 301.60 | 282.00 | 293.20 | 733.00 | 82,548 |
| 2024-04-05 | 284.00 | 307.60 | 284.00 | 293.60 | 734.00 | 244,033 |
| 2024-04-04 | 288.40 | 290.40 | 278.00 | 283.20 | 708.00 | 83,091 |
| 2024-04-03 | 296.80 | 297.60 | 272.80 | 288.40 | 721.00 | 140,914 |
| 2024-04-02 | 310.00 | 310.00 | 280.80 | 288.40 | 721.00 | 167,636 |
| 2024-04-01 | 311.20 | 311.60 | 288.00 | 299.20 | 748.00 | 176,423 |
| 2024-03-29 | 300.00 | 328.80 | 300.00 | 311.20 | 778.00 | 283,727 |
| 2024-03-28 | 279.20 | 295.20 | 260.00 | 292.40 | 731.00 | 254,243 |
| 2024-03-27 | 257.60 | 266.40 | 248.40 | 261.20 | 653.00 | 209,001 |
| 2024-03-26 | 273.20 | 273.20 | 249.20 | 257.20 | 643.00 | 274,659 |
| 2024-03-25 | 250.00 | 268.00 | 250.00 | 257.20 | 643.00 | 80,970 |
| 2024-03-22 | 244.00 | 250.00 | 212.00 | 250.00 | 625.00 | 549,656 |
| 2024-03-21 | 276.00 | 276.00 | 238.40 | 244.00 | 610.00 | 855,676 |
| 2024-03-20 | 254.80 | 279.20 | 254.80 | 268.00 | 670.00 | 180,008 |
| 2024-03-19 | 264.00 | 268.00 | 249.20 | 264.40 | 661.00 | 214,317 |
| 2024-03-18 | 271.60 | 271.60 | 252.00 | 260.00 | 650.00 | 90,690 |
| 2024-03-15 | 253.60 | 264.40 | 244.00 | 258.40 | 646.00 | 174,489 |
| 2024-03-14 | 252.00 | 263.60 | 224.40 | 253.60 | 634.00 | 830,007 |
| 2024-03-13 | 300.00 | 303.20 | 260.00 | 264.00 | 660.00 | 648,858 |
| 2024-03-12 | 299.60 | 307.20 | 253.20 | 299.60 | 749.00 | 903,587 |
| 2024-03-11 | 327.60 | 327.60 | 290.80 | 293.60 | 734.00 | 262,739 |
| 2024-03-08 | 298.00 | 315.60 | 289.20 | 308.00 | 770.00 | 245,456 |
| 2024-03-07 | 319.20 | 345.60 | 287.60 | 298.00 | 745.00 | 1,116,843 |
| 2024-03-06 | 299.60 | 323.60 | 278.40 | 320.00 | 800.00 | 733,600 |
| 2024-03-05 | 286.40 | 317.60 | 278.00 | 281.60 | 704.00 | 2,149,024 |
| 2024-03-04 | 380.00 | 383.60 | 326.40 | 326.40 | 816.00 | 359,093 |
| 2024-02-29 | 440.40 | 441.60 | 383.60 | 383.60 | 959.00 | 1,046,995 |
| 2024-02-28 | 464.00 | 471.20 | 449.20 | 451.20 | 1,128.00 | 358,017 |
| 2024-02-27 | 479.20 | 479.20 | 432.00 | 455.60 | 1,139.00 | 430,145 |
| 2024-02-26 | 441.60 | 480.00 | 432.00 | 465.20 | 1,163.00 | 775,508 |
| 2024-02-23 | 458.80 | 459.60 | 436.00 | 442.00 | 1,105.00 | 282,402 |
| 2024-02-22 | 465.20 | 472.00 | 442.40 | 458.80 | 1,147.00 | 250,575 |
| 2024-02-21 | 470.00 | 470.00 | 450.80 | 466.00 | 1,165.00 | 270,589 |
| 2024-02-20 | 463.20 | 470.00 | 447.60 | 464.80 | 1,162.00 | 98,219 |
| 2024-02-19 | 478.80 | 478.80 | 450.00 | 463.20 | 1,158.00 | 175,179 |
| 2024-02-16 | 449.20 | 472.40 | 443.60 | 455.20 | 1,138.00 | 284,184 |
| 2024-02-15 | 455.60 | 472.00 | 389.20 | 457.20 | 1,143.00 | 457,533 |
| 2024-02-14 | 468.80 | 472.80 | 444.40 | 457.60 | 1,144.00 | 293,981 |
| 2024-02-13 | 495.60 | 495.60 | 464.00 | 468.80 | 1,172.00 | 285,986 |
| 2024-02-08 | 462.00 | 470.00 | 458.00 | 464.00 | 1,160.00 | 153,962 |
| 2024-02-07 | 462.00 | 476.00 | 448.40 | 460.40 | 1,151.00 | 256,909 |
| 2024-02-06 | 460.00 | 474.00 | 444.80 | 450.00 | 1,125.00 | 192,923 |
| 2024-02-05 | 472.00 | 492.00 | 454.00 | 460.00 | 1,150.00 | 156,582 |
| 2024-02-02 | 492.80 | 514.80 | 468.40 | 468.40 | 1,171.00 | 261,931 |
| 2024-02-01 | 452.40 | 515.60 | 404.00 | 492.00 | 1,230.00 | 588,209 |
| 2024-01-31 | 461.60 | 479.60 | 441.20 | 457.20 | 1,143.00 | 243,077 |
| 2024-01-30 | 459.60 | 488.00 | 454.00 | 470.40 | 1,176.00 | 304,565 |
| 2024-01-29 | 468.00 | 499.20 | 444.00 | 459.60 | 1,149.00 | 382,562 |
| 2024-01-26 | 472.00 | 492.00 | 461.60 | 471.20 | 1,178.00 | 265,378 |
| 2024-01-25 | 480.00 | 495.20 | 416.40 | 463.60 | 1,159.00 | 589,993 |
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.