238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 262.40 | 262.40 | 248.40 | 254.00 | 635.00 | 40,631 |
| 2023-04-27 | 262.80 | 262.80 | 245.20 | 254.00 | 635.00 | 72,204 |
| 2023-04-26 | 252.00 | 253.20 | 239.60 | 253.20 | 633.00 | 63,640 |
| 2023-04-25 | 240.40 | 262.00 | 232.40 | 252.00 | 630.00 | 39,966 |
| 2023-04-24 | 257.20 | 257.20 | 242.00 | 249.60 | 624.00 | 64,624 |
| 2023-04-21 | 254.40 | 261.20 | 246.00 | 249.60 | 624.00 | 35,389 |
| 2023-04-20 | 257.60 | 259.20 | 247.20 | 254.40 | 636.00 | 499,851 |
| 2023-04-19 | 257.60 | 264.40 | 248.00 | 254.80 | 637.00 | 254,955 |
| 2023-04-18 | 250.00 | 263.60 | 250.00 | 257.60 | 644.00 | 230,770 |
| 2023-04-17 | 271.20 | 271.20 | 246.40 | 250.00 | 625.00 | 60,618 |
| 2023-04-14 | 256.40 | 268.00 | 249.60 | 258.40 | 646.00 | 21,487 |
| 2023-04-13 | 252.40 | 272.40 | 240.00 | 256.40 | 641.00 | 24,571 |
| 2023-04-12 | 256.80 | 260.80 | 246.00 | 251.20 | 628.00 | 51,068 |
| 2023-04-11 | 248.00 | 263.20 | 239.60 | 256.80 | 642.00 | 61,443 |
| 2023-04-10 | 246.40 | 267.60 | 240.40 | 247.60 | 619.00 | 84,793 |
| 2023-04-07 | 293.20 | 293.20 | 245.20 | 258.40 | 646.00 | 79,986 |
| 2023-04-06 | 264.00 | 264.00 | 244.80 | 261.60 | 654.00 | 47,131 |
| 2023-04-05 | 267.20 | 282.40 | 256.00 | 264.00 | 660.00 | 57,204 |
| 2023-04-04 | 260.00 | 276.00 | 248.40 | 267.20 | 668.00 | 77,960 |
| 2023-04-03 | 274.00 | 275.60 | 254.40 | 272.00 | 680.00 | 27,945 |
| 2023-03-31 | 267.20 | 278.80 | 264.40 | 272.00 | 680.00 | 6,853 |
| 2023-03-30 | 284.00 | 284.00 | 262.40 | 267.20 | 668.00 | 11,904 |
| 2023-03-29 | 263.20 | 271.60 | 248.40 | 267.20 | 668.00 | 116,094 |
| 2023-03-28 | 267.20 | 278.80 | 254.00 | 263.20 | 658.00 | 29,230 |
| 2023-03-27 | 273.60 | 285.20 | 256.40 | 267.20 | 668.00 | 48,804 |
| 2023-03-24 | 280.00 | 285.60 | 240.00 | 273.60 | 684.00 | 93,681 |
| 2023-03-23 | 297.60 | 297.60 | 267.20 | 275.20 | 688.00 | 73,762 |
| 2023-03-22 | 292.00 | 294.80 | 280.40 | 286.00 | 715.00 | 45,590 |
| 2023-03-21 | 284.00 | 301.60 | 271.60 | 285.20 | 713.00 | 50,792 |
| 2023-03-20 | 310.40 | 310.40 | 276.40 | 280.40 | 701.00 | 121,780 |
| 2023-03-17 | 331.20 | 331.20 | 298.00 | 308.40 | 771.00 | 166,254 |
| 2023-03-16 | 330.80 | 336.00 | 280.00 | 310.40 | 776.00 | 269,053 |
| 2023-03-15 | 295.60 | 312.00 | 291.60 | 310.80 | 777.00 | 160,194 |
| 2023-03-14 | 270.80 | 309.60 | 270.80 | 285.60 | 714.00 | 91,622 |
| 2023-03-13 | 260.40 | 278.00 | 242.00 | 270.80 | 677.00 | 247,507 |
| 2023-03-10 | 226.00 | 259.20 | 216.00 | 259.20 | 648.00 | 234,785 |
| 2023-03-09 | 227.20 | 243.20 | 220.00 | 225.60 | 564.00 | 59,592 |
| 2023-03-08 | 221.20 | 227.60 | 218.80 | 225.20 | 563.00 | 76,610 |
| 2023-03-07 | 224.40 | 244.00 | 224.00 | 228.40 | 571.00 | 102,222 |
| 2023-03-06 | 230.00 | 230.00 | 216.80 | 224.40 | 561.00 | 76,141 |
| 2023-03-03 | 232.00 | 232.00 | 221.20 | 230.00 | 575.00 | 91,372 |
| 2023-03-02 | 230.00 | 232.00 | 217.20 | 232.00 | 580.00 | 248,488 |
| 2023-02-28 | 225.20 | 233.20 | 222.00 | 228.00 | 570.00 | 218,402 |
| 2023-02-27 | 212.00 | 225.20 | 206.00 | 225.20 | 563.00 | 285,706 |
| 2023-02-24 | 217.60 | 223.60 | 208.00 | 208.40 | 521.00 | 69,387 |
| 2023-02-23 | 225.60 | 225.60 | 207.60 | 220.00 | 550.00 | 170,094 |
| 2023-02-22 | 210.80 | 216.80 | 206.00 | 216.00 | 540.00 | 84,486 |
| 2023-02-21 | 210.40 | 218.00 | 208.00 | 210.80 | 527.00 | 137,134 |
| 2023-02-20 | 208.40 | 224.80 | 206.00 | 210.80 | 527.00 | 175,735 |
| 2023-02-17 | 214.00 | 233.60 | 210.40 | 214.40 | 536.00 | 29,889 |
| 2023-02-16 | 204.80 | 221.20 | 204.80 | 214.00 | 535.00 | 22,867 |
| 2023-02-15 | 212.00 | 214.00 | 199.20 | 211.20 | 528.00 | 162,195 |
| 2023-02-14 | 212.80 | 212.80 | 197.60 | 211.20 | 528.00 | 47,747 |
| 2023-02-13 | 214.00 | 230.00 | 199.60 | 204.00 | 510.00 | 268,516 |
| 2023-02-10 | 223.60 | 228.40 | 204.00 | 214.00 | 535.00 | 569,211 |
| 2023-02-09 | 227.60 | 227.60 | 214.00 | 221.20 | 553.00 | 149,443 |
| 2023-02-08 | 218.00 | 227.60 | 212.00 | 221.60 | 554.00 | 177,963 |
| 2023-02-07 | 228.00 | 228.00 | 213.60 | 222.00 | 555.00 | 86,441 |
| 2023-02-06 | 236.00 | 236.00 | 223.20 | 225.20 | 563.00 | 101,094 |
| 2023-02-03 | 230.00 | 235.20 | 226.80 | 232.00 | 580.00 | 112,686 |
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.