238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 231.20 | 237.60 | 225.60 | 229.20 | 573.00 | 86,584 |
| 2023-02-01 | 226.00 | 237.60 | 225.60 | 231.20 | 578.00 | 39,903 |
| 2023-01-31 | 225.60 | 238.00 | 224.00 | 232.40 | 581.00 | 99,395 |
| 2023-01-30 | 230.40 | 236.80 | 225.60 | 235.20 | 588.00 | 39,516 |
| 2023-01-27 | 231.60 | 231.60 | 224.80 | 230.40 | 576.00 | 47,694 |
| 2023-01-26 | 237.60 | 239.60 | 228.00 | 229.20 | 573.00 | 140,884 |
| 2023-01-25 | 232.40 | 241.20 | 222.80 | 237.60 | 594.00 | 211,007 |
| 2023-01-20 | 231.20 | 235.20 | 224.00 | 232.80 | 582.00 | 83,678 |
| 2023-01-19 | 216.80 | 238.00 | 216.80 | 231.20 | 578.00 | 39,800 |
| 2023-01-18 | 230.00 | 236.00 | 220.40 | 230.80 | 577.00 | 59,207 |
| 2023-01-17 | 239.60 | 239.60 | 224.00 | 228.00 | 570.00 | 42,131 |
| 2023-01-16 | 247.60 | 247.60 | 228.40 | 230.00 | 575.00 | 17,459 |
| 2023-01-13 | 239.60 | 248.00 | 232.00 | 238.40 | 596.00 | 39,926 |
| 2023-01-12 | 238.40 | 239.60 | 228.00 | 238.00 | 595.00 | 38,808 |
| 2023-01-11 | 234.80 | 240.00 | 228.00 | 238.00 | 595.00 | 125,527 |
| 2023-01-10 | 239.20 | 239.60 | 226.80 | 234.80 | 587.00 | 32,159 |
| 2023-01-09 | 246.80 | 246.80 | 220.00 | 234.00 | 585.00 | 66,213 |
| 2023-01-06 | 250.00 | 250.00 | 221.20 | 229.20 | 573.00 | 21,170 |
| 2023-01-05 | 259.60 | 259.60 | 219.60 | 228.40 | 571.00 | 11,137 |
| 2023-01-04 | 220.00 | 229.20 | 218.00 | 228.00 | 570.00 | 29,567 |
| 2023-01-03 | 240.00 | 259.20 | 204.00 | 220.00 | 550.00 | 190,716 |
| 2023-01-02 | 239.60 | 241.20 | 220.00 | 235.60 | 589.00 | 30,747 |
| 2022-12-29 | 242.40 | 244.00 | 214.00 | 240.00 | 600.00 | 98,172 |
| 2022-12-28 | 245.20 | 245.20 | 221.20 | 233.60 | 584.00 | 53,353 |
| 2022-12-27 | 224.00 | 253.20 | 214.40 | 245.60 | 614.00 | 17,468 |
| 2022-12-26 | 234.80 | 234.80 | 212.40 | 224.00 | 560.00 | 19,063 |
| 2022-12-23 | 217.60 | 222.00 | 209.60 | 221.60 | 554.00 | 17,503 |
| 2022-12-22 | 227.60 | 227.60 | 204.40 | 216.00 | 540.00 | 310,173 |
| 2022-12-21 | 228.00 | 228.00 | 212.00 | 222.00 | 555.00 | 35,977 |
| 2022-12-20 | 224.00 | 234.80 | 206.00 | 228.80 | 572.00 | 155,269 |
| 2022-12-19 | 216.40 | 236.00 | 216.40 | 230.40 | 576.00 | 45,708 |
| 2022-12-16 | 207.20 | 235.60 | 207.20 | 235.60 | 589.00 | 45,095 |
| 2022-12-15 | 240.00 | 240.00 | 205.60 | 216.00 | 540.00 | 457,774 |
| 2022-12-14 | 235.20 | 239.20 | 224.00 | 239.20 | 598.00 | 19,880 |
| 2022-12-13 | 247.20 | 248.00 | 212.00 | 236.40 | 591.00 | 362,062 |
| 2022-12-12 | 246.00 | 248.00 | 239.20 | 247.20 | 618.00 | 17,450 |
| 2022-12-09 | 232.00 | 250.00 | 229.20 | 246.80 | 617.00 | 42,260 |
| 2022-12-08 | 228.00 | 239.60 | 212.00 | 234.80 | 587.00 | 100,170 |
| 2022-12-07 | 266.40 | 266.40 | 227.20 | 232.00 | 580.00 | 20,645 |
| 2022-12-06 | 240.80 | 240.80 | 230.80 | 236.00 | 590.00 | 2,406 |
| 2022-12-05 | 237.60 | 244.40 | 231.20 | 235.60 | 589.00 | 26,704 |
| 2022-12-02 | 224.40 | 239.20 | 220.40 | 237.60 | 594.00 | 86,130 |
| 2022-12-01 | 252.00 | 252.00 | 232.00 | 244.80 | 612.00 | 22,592 |
| 2022-11-30 | 244.80 | 244.80 | 236.00 | 236.00 | 590.00 | 5,555 |
| 2022-11-29 | 232.00 | 247.60 | 232.00 | 244.80 | 612.00 | 15,291 |
| 2022-11-28 | 238.00 | 238.00 | 214.00 | 235.60 | 589.00 | 32,615 |
| 2022-11-25 | 233.60 | 239.60 | 228.00 | 237.20 | 593.00 | 13,584 |
| 2022-11-24 | 232.00 | 235.60 | 225.20 | 233.60 | 584.00 | 25,093 |
| 2022-11-23 | 240.00 | 240.00 | 230.40 | 235.20 | 588.00 | 24,365 |
| 2022-11-22 | 235.20 | 251.60 | 228.00 | 236.00 | 590.00 | 10,654 |
| 2022-11-21 | 243.60 | 243.60 | 222.00 | 235.20 | 588.00 | 109,114 |
| 2022-11-18 | 240.00 | 254.80 | 229.20 | 244.00 | 610.00 | 30,365 |
| 2022-11-17 | 257.20 | 257.20 | 228.40 | 239.20 | 598.00 | 36,310 |
| 2022-11-16 | 249.60 | 249.60 | 220.80 | 239.20 | 598.00 | 21,824 |
| 2022-11-15 | 258.40 | 258.40 | 223.20 | 233.20 | 583.00 | 108,555 |
| 2022-11-14 | 240.00 | 254.00 | 232.00 | 243.60 | 609.00 | 8,955 |
| 2022-11-11 | 239.20 | 239.20 | 228.80 | 239.20 | 598.00 | 46,094 |
| 2022-11-10 | 264.40 | 264.40 | 206.00 | 239.20 | 598.00 | 109,528 |
| 2022-11-09 | 263.60 | 263.60 | 228.00 | 233.20 | 583.00 | 72,150 |
| 2022-11-08 | 255.60 | 255.60 | 239.20 | 240.40 | 601.00 | 40,037 |
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.