238500 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	243.60	243.60	230.40	240.00	600.00	69,536
2023-07-26	243.20	249.20	232.40	238.00	595.00	32,188
2023-07-25	263.20	263.20	238.40	242.80	607.00	53,459
2023-07-24	262.80	262.80	236.40	242.00	605.00	37,163
2023-07-21	250.00	250.00	242.40	242.40	606.00	14,591
2023-07-20	234.40	259.60	231.60	250.80	627.00	217,379
2023-07-19	240.00	240.00	229.60	234.40	586.00	15,158
2023-07-18	242.80	242.80	228.00	233.60	584.00	18,814
2023-07-17	241.60	241.60	232.40	235.60	589.00	18,252
2023-07-14	233.20	239.20	226.40	233.60	584.00	33,879
2023-07-13	222.00	234.40	222.00	233.20	583.00	40,744
2023-07-12	238.00	238.00	227.60	236.00	590.00	1,844
2023-07-11	243.60	243.60	225.20	234.40	586.00	1,751
2023-07-10	241.60	241.60	221.20	232.80	582.00	24,363
2023-07-07	236.00	251.60	224.00	232.40	581.00	121,345
2023-07-06	241.20	241.20	234.40	236.00	590.00	13,365
2023-07-05	241.20	241.20	232.40	235.60	589.00	8,767
2023-07-04	232.40	241.60	232.40	236.00	590.00	30,590
2023-07-03	241.60	241.60	224.80	236.00	590.00	63,648
2023-06-30	237.60	237.60	228.40	235.20	588.00	23,622
2023-06-29	233.60	238.00	228.40	234.00	585.00	22,760
2023-06-28	230.00	234.40	220.00	233.60	584.00	43,632
2023-06-27	234.80	234.80	228.00	232.00	580.00	11,305
2023-06-26	237.60	237.60	226.80	232.40	581.00	17,310
2023-06-23	241.20	241.20	226.40	234.40	586.00	34,439
2023-06-22	239.60	239.60	228.80	234.00	585.00	3,311
2023-06-21	233.60	237.60	212.00	234.40	586.00	40,383
2023-06-20	233.20	237.60	229.20	233.60	584.00	8,122
2023-06-19	233.20	240.00	226.40	233.20	583.00	305,957
2023-06-16	238.40	238.40	227.60	228.00	570.00	37,520
2023-06-15	242.00	242.00	228.40	232.40	581.00	44,426
2023-06-14	233.20	244.00	228.00	234.00	585.00	2,776
2023-06-13	243.20	243.20	225.60	234.00	585.00	106,692
2023-06-12	243.20	243.20	231.20	236.40	591.00	9,344
2023-06-09	235.60	236.00	220.80	236.00	590.00	73,227
2023-06-08	243.60	243.60	222.00	234.80	587.00	7,209
2023-06-07	231.20	238.00	228.80	237.20	593.00	20,204
2023-06-05	237.60	237.60	226.80	231.20	578.00	19,225
2023-06-02	234.00	234.00	225.20	230.80	577.00	43,920
2023-06-01	223.60	230.40	213.20	230.40	576.00	29,520
2023-05-31	214.00	232.00	209.60	225.60	564.00	59,882
2023-05-30	223.20	223.20	212.00	214.40	536.00	28,137
2023-05-26	233.20	233.20	208.00	214.80	537.00	86,880
2023-05-25	226.40	239.20	214.80	219.20	548.00	72,678
2023-05-24	225.60	231.60	216.80	226.40	566.00	33,917
2023-05-23	240.00	240.00	221.60	225.60	564.00	33,258
2023-05-22	226.80	231.60	210.00	226.00	565.00	91,619
2023-05-19	220.00	220.00	202.40	217.20	543.00	329,402
2023-05-18	237.60	237.60	210.80	220.00	550.00	81,538
2023-05-17	252.00	252.00	218.00	220.00	550.00	136,813
2023-05-16	236.00	236.00	224.40	229.20	573.00	63,857
2023-05-15	235.20	235.20	226.80	231.60	579.00	51,954
2023-05-12	234.40	239.60	220.00	233.60	584.00	252,415
2023-05-11	233.20	240.00	230.80	234.00	585.00	60,069
2023-05-10	240.00	240.00	232.80	240.00	600.00	61,855
2023-05-09	245.60	245.60	236.80	240.00	600.00	39,644
2023-05-08	255.60	255.60	237.60	240.40	601.00	69,405
2023-05-04	257.20	257.20	242.00	244.80	612.00	107,757
2023-05-03	243.20	257.20	243.20	249.20	623.00	33,594
2023-05-02	248.00	265.60	246.80	246.80	617.00	52,901

← NewerPage 14 of 21 · 1,222 trading daysOlder →

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.