238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 403.20 | 463.60 | 380.00 | 459.60 | 1,149.00 | 625,593 |
| 2024-01-23 | 407.60 | 417.20 | 380.00 | 403.20 | 1,008.00 | 308,737 |
| 2024-01-22 | 418.00 | 437.60 | 400.40 | 406.80 | 1,017.00 | 583,471 |
| 2024-01-19 | 397.60 | 402.40 | 356.80 | 402.40 | 1,006.00 | 1,101,990 |
| 2024-01-18 | 323.60 | 350.80 | 323.60 | 350.00 | 875.00 | 366,775 |
| 2024-01-17 | 335.60 | 343.60 | 315.20 | 323.20 | 808.00 | 259,930 |
| 2024-01-16 | 342.80 | 355.20 | 324.40 | 324.40 | 811.00 | 395,330 |
| 2024-01-15 | 320.00 | 320.40 | 312.00 | 319.60 | 799.00 | 55,871 |
| 2024-01-12 | 320.00 | 323.60 | 311.60 | 319.20 | 798.00 | 95,978 |
| 2024-01-11 | 332.00 | 332.00 | 310.00 | 313.20 | 783.00 | 155,262 |
| 2024-01-10 | 352.80 | 353.60 | 322.40 | 325.20 | 813.00 | 153,749 |
| 2024-01-09 | 324.40 | 350.80 | 324.40 | 335.20 | 838.00 | 146,401 |
| 2024-01-08 | 327.60 | 327.60 | 308.80 | 319.60 | 799.00 | 262,958 |
| 2024-01-05 | 342.40 | 363.20 | 320.00 | 327.60 | 819.00 | 447,504 |
| 2024-01-04 | 360.40 | 394.40 | 330.00 | 356.40 | 891.00 | 419,287 |
| 2024-01-03 | 314.00 | 359.60 | 304.00 | 359.60 | 899.00 | 601,918 |
| 2024-01-02 | 298.80 | 313.60 | 292.00 | 312.80 | 782.00 | 1,825,408 |
| 2023-12-28 | 299.20 | 300.40 | 272.00 | 298.80 | 747.00 | 313,938 |
| 2023-12-27 | 302.80 | 302.80 | 282.00 | 300.40 | 751.00 | 84,252 |
| 2023-12-26 | 281.60 | 299.60 | 274.00 | 292.40 | 731.00 | 157,610 |
| 2023-12-22 | 272.40 | 285.20 | 256.40 | 285.20 | 713.00 | 198,676 |
| 2023-12-21 | 266.00 | 279.60 | 251.60 | 267.20 | 668.00 | 227,304 |
| 2023-12-20 | 262.40 | 276.00 | 245.20 | 266.00 | 665.00 | 257,357 |
| 2023-12-19 | 265.60 | 265.60 | 253.20 | 260.00 | 650.00 | 84,622 |
| 2023-12-18 | 274.80 | 274.80 | 250.00 | 256.80 | 642.00 | 129,174 |
| 2023-12-15 | 283.60 | 283.60 | 254.00 | 256.80 | 642.00 | 74,192 |
| 2023-12-14 | 291.20 | 291.20 | 263.60 | 264.00 | 660.00 | 105,585 |
| 2023-12-13 | 298.00 | 298.00 | 272.40 | 276.80 | 692.00 | 33,410 |
| 2023-12-12 | 287.20 | 287.20 | 272.80 | 280.80 | 702.00 | 32,004 |
| 2023-12-11 | 285.20 | 285.20 | 272.80 | 280.40 | 701.00 | 31,733 |
| 2023-12-08 | 273.20 | 290.80 | 272.00 | 280.00 | 700.00 | 55,412 |
| 2023-12-07 | 280.00 | 282.40 | 273.60 | 280.00 | 700.00 | 32,640 |
| 2023-12-06 | 315.60 | 315.60 | 272.40 | 280.00 | 700.00 | 58,795 |
| 2023-12-05 | 309.20 | 309.20 | 276.80 | 280.40 | 701.00 | 24,987 |
| 2023-12-04 | 280.40 | 289.60 | 274.00 | 284.80 | 712.00 | 24,626 |
| 2023-12-01 | 289.20 | 293.60 | 261.60 | 291.20 | 728.00 | 181,978 |
| 2023-11-30 | 284.80 | 307.20 | 284.80 | 294.80 | 737.00 | 52,977 |
| 2023-11-29 | 293.60 | 316.00 | 285.20 | 294.80 | 737.00 | 34,784 |
| 2023-11-28 | 279.20 | 294.00 | 270.00 | 294.00 | 735.00 | 132,426 |
| 2023-11-27 | 289.60 | 290.00 | 280.40 | 282.80 | 707.00 | 51,048 |
| 2023-11-24 | 300.00 | 300.00 | 280.40 | 296.40 | 741.00 | 148,223 |
| 2023-11-23 | 304.00 | 312.00 | 290.00 | 299.20 | 748.00 | 105,241 |
| 2023-11-22 | 324.00 | 324.80 | 298.00 | 300.00 | 750.00 | 183,554 |
| 2023-11-21 | 336.00 | 336.00 | 304.00 | 320.00 | 800.00 | 190,184 |
| 2023-11-20 | 339.20 | 356.00 | 324.40 | 334.40 | 836.00 | 145,628 |
| 2023-11-17 | 320.00 | 351.20 | 320.00 | 343.20 | 858.00 | 297,431 |
| 2023-11-16 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-15 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-14 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-13 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-10 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-09 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-08 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-07 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-06 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-03 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-02 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-11-01 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-10-31 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-10-30 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
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.