238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 319.60 | 319.60 | 319.60 | 319.60 | 799.00 | 0 |
| 2023-10-26 | 344.00 | 344.00 | 304.00 | 319.60 | 799.00 | 249,809 |
| 2023-10-25 | 354.80 | 354.80 | 322.80 | 338.40 | 846.00 | 303,196 |
| 2023-10-24 | 360.40 | 374.80 | 344.00 | 355.20 | 888.00 | 41,173 |
| 2023-10-23 | 360.00 | 378.80 | 345.60 | 355.60 | 889.00 | 113,020 |
| 2023-10-20 | 353.20 | 363.20 | 350.40 | 359.20 | 898.00 | 58,998 |
| 2023-10-19 | 365.20 | 375.60 | 337.60 | 364.00 | 910.00 | 189,612 |
| 2023-10-18 | 356.80 | 372.00 | 354.00 | 364.80 | 912.00 | 153,689 |
| 2023-10-17 | 348.00 | 355.20 | 322.00 | 352.80 | 882.00 | 159,205 |
| 2023-10-16 | 345.60 | 357.60 | 342.40 | 348.40 | 871.00 | 67,585 |
| 2023-10-13 | 360.00 | 367.60 | 348.40 | 359.20 | 898.00 | 58,725 |
| 2023-10-12 | 355.20 | 366.00 | 347.20 | 360.80 | 902.00 | 214,218 |
| 2023-10-11 | 358.80 | 358.80 | 348.40 | 355.20 | 888.00 | 56,131 |
| 2023-10-10 | 366.00 | 366.00 | 342.00 | 354.00 | 885.00 | 168,463 |
| 2023-10-06 | 374.40 | 374.40 | 357.60 | 365.20 | 913.00 | 150,979 |
| 2023-10-05 | 375.20 | 383.20 | 352.00 | 374.40 | 936.00 | 191,301 |
| 2023-10-04 | 390.00 | 390.00 | 360.40 | 374.00 | 935.00 | 69,227 |
| 2023-09-27 | 372.00 | 381.20 | 360.40 | 374.40 | 936.00 | 158,892 |
| 2023-09-26 | 358.80 | 377.20 | 353.20 | 374.40 | 936.00 | 220,599 |
| 2023-09-25 | 361.60 | 361.60 | 348.00 | 358.80 | 897.00 | 213,798 |
| 2023-09-22 | 340.80 | 358.80 | 330.80 | 348.00 | 870.00 | 160,379 |
| 2023-09-21 | 348.80 | 363.60 | 342.80 | 348.00 | 870.00 | 226,780 |
| 2023-09-20 | 360.00 | 369.60 | 337.20 | 347.20 | 868.00 | 261,873 |
| 2023-09-19 | 336.00 | 352.00 | 304.00 | 346.40 | 866.00 | 237,209 |
| 2023-09-18 | 367.60 | 367.60 | 326.00 | 326.00 | 815.00 | 506,389 |
| 2023-09-15 | 394.80 | 394.80 | 344.00 | 366.80 | 917.00 | 320,958 |
| 2023-09-14 | 402.80 | 426.00 | 352.00 | 386.80 | 967.00 | 410,646 |
| 2023-09-13 | 308.00 | 384.40 | 303.20 | 384.40 | 961.00 | 896,586 |
| 2023-09-12 | 320.00 | 347.20 | 320.00 | 334.40 | 836.00 | 750,538 |
| 2023-09-11 | 262.80 | 302.00 | 262.80 | 302.00 | 755.00 | 424,986 |
| 2023-09-08 | 263.20 | 283.60 | 257.20 | 262.80 | 657.00 | 243,027 |
| 2023-09-07 | 256.40 | 258.00 | 249.20 | 258.00 | 645.00 | 122,291 |
| 2023-09-06 | 263.60 | 266.80 | 254.00 | 256.40 | 641.00 | 258,148 |
| 2023-09-05 | 255.60 | 263.60 | 249.60 | 259.20 | 648.00 | 126,987 |
| 2023-09-04 | 255.60 | 258.40 | 248.00 | 254.40 | 636.00 | 63,822 |
| 2023-09-01 | 252.00 | 259.20 | 244.40 | 252.00 | 630.00 | 74,139 |
| 2023-08-31 | 247.20 | 251.60 | 246.00 | 250.40 | 626.00 | 126,308 |
| 2023-08-30 | 243.20 | 247.20 | 240.80 | 247.20 | 618.00 | 78,850 |
| 2023-08-29 | 240.00 | 256.80 | 240.00 | 243.20 | 608.00 | 33,427 |
| 2023-08-28 | 242.40 | 246.00 | 234.80 | 242.40 | 606.00 | 23,266 |
| 2023-08-25 | 240.80 | 247.60 | 238.40 | 242.80 | 607.00 | 169,178 |
| 2023-08-24 | 251.20 | 251.20 | 232.00 | 242.80 | 607.00 | 55,997 |
| 2023-08-23 | 239.60 | 239.60 | 228.00 | 235.60 | 589.00 | 49,152 |
| 2023-08-22 | 229.20 | 236.00 | 228.00 | 236.00 | 590.00 | 14,812 |
| 2023-08-21 | 228.00 | 234.80 | 226.00 | 228.80 | 572.00 | 111,153 |
| 2023-08-18 | 243.60 | 243.60 | 227.20 | 228.80 | 572.00 | 40,598 |
| 2023-08-17 | 250.00 | 250.00 | 228.00 | 232.00 | 580.00 | 40,861 |
| 2023-08-16 | 238.80 | 239.20 | 228.80 | 231.20 | 578.00 | 82,178 |
| 2023-08-14 | 231.20 | 231.20 | 225.60 | 231.20 | 578.00 | 46,516 |
| 2023-08-11 | 244.00 | 244.00 | 207.60 | 228.40 | 571.00 | 649,150 |
| 2023-08-10 | 255.20 | 255.60 | 228.00 | 244.00 | 610.00 | 338,114 |
| 2023-08-09 | 248.40 | 255.60 | 244.00 | 253.20 | 633.00 | 38,586 |
| 2023-08-08 | 258.80 | 258.80 | 242.40 | 256.00 | 640.00 | 103,798 |
| 2023-08-07 | 240.00 | 262.80 | 237.60 | 256.40 | 641.00 | 33,591 |
| 2023-08-04 | 242.80 | 250.00 | 238.00 | 246.00 | 615.00 | 39,543 |
| 2023-08-03 | 245.20 | 259.60 | 238.00 | 242.80 | 607.00 | 39,082 |
| 2023-08-02 | 271.20 | 271.20 | 237.20 | 245.20 | 613.00 | 55,136 |
| 2023-08-01 | 244.00 | 244.00 | 238.00 | 239.20 | 598.00 | 26,252 |
| 2023-07-31 | 232.40 | 243.60 | 232.40 | 240.00 | 600.00 | 77,178 |
| 2023-07-28 | 240.00 | 243.20 | 226.80 | 240.00 | 600.00 | 104,470 |
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.