238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 244.40 | 273.20 | 232.40 | 258.80 | 647.00 | 24,117 |
| 2022-11-04 | 244.00 | 276.00 | 240.00 | 244.00 | 610.00 | 10,486 |
| 2022-11-03 | 248.00 | 248.00 | 234.00 | 244.00 | 610.00 | 16,943 |
| 2022-11-02 | 251.60 | 257.60 | 229.60 | 249.60 | 624.00 | 8,737 |
| 2022-11-01 | 270.40 | 270.40 | 235.60 | 251.60 | 629.00 | 32,089 |
| 2022-10-31 | 275.60 | 275.60 | 246.40 | 255.20 | 638.00 | 2,037 |
| 2022-10-28 | 240.00 | 255.60 | 236.00 | 255.60 | 639.00 | 54,907 |
| 2022-10-27 | 259.60 | 260.00 | 236.80 | 255.20 | 638.00 | 19,830 |
| 2022-10-26 | 278.80 | 278.80 | 248.80 | 260.00 | 650.00 | 16,661 |
| 2022-10-25 | 264.00 | 275.60 | 258.00 | 262.80 | 657.00 | 11,223 |
| 2022-10-24 | 306.80 | 306.80 | 246.40 | 271.60 | 679.00 | 5,689 |
| 2022-10-21 | 282.40 | 282.40 | 250.40 | 273.60 | 684.00 | 40,530 |
| 2022-10-20 | 280.00 | 280.00 | 259.60 | 276.80 | 692.00 | 13,749 |
| 2022-10-19 | 287.60 | 287.60 | 248.00 | 280.00 | 700.00 | 10,672 |
| 2022-10-18 | 264.00 | 291.60 | 248.80 | 269.60 | 674.00 | 66,439 |
| 2022-10-17 | 269.60 | 269.60 | 222.00 | 262.00 | 655.00 | 86,917 |
| 2022-10-14 | 257.20 | 257.20 | 224.00 | 240.00 | 600.00 | 130,387 |
| 2022-10-13 | 276.00 | 276.00 | 236.40 | 240.00 | 600.00 | 32,996 |
| 2022-10-12 | 263.60 | 263.60 | 240.40 | 244.00 | 610.00 | 67,662 |
| 2022-10-11 | 256.00 | 275.60 | 242.40 | 246.80 | 617.00 | 97,511 |
| 2022-10-07 | 257.20 | 264.00 | 240.80 | 259.60 | 649.00 | 32,624 |
| 2022-10-06 | 276.40 | 276.40 | 252.00 | 257.20 | 643.00 | 114,199 |
| 2022-10-05 | 266.00 | 271.60 | 256.00 | 264.80 | 662.00 | 18,718 |
| 2022-10-04 | 267.60 | 267.60 | 229.20 | 266.00 | 665.00 | 29,390 |
| 2022-09-30 | 271.20 | 271.20 | 228.80 | 257.60 | 644.00 | 57,927 |
| 2022-09-29 | 271.20 | 271.20 | 240.00 | 252.80 | 632.00 | 32,417 |
| 2022-09-28 | 239.60 | 265.60 | 230.00 | 249.60 | 624.00 | 19,513 |
| 2022-09-27 | 251.60 | 251.60 | 222.00 | 240.00 | 600.00 | 37,923 |
| 2022-09-26 | 259.20 | 274.00 | 240.00 | 240.00 | 600.00 | 23,323 |
| 2022-09-23 | 276.40 | 276.40 | 257.60 | 259.20 | 648.00 | 6,414 |
| 2022-09-22 | 271.20 | 272.80 | 247.60 | 263.20 | 658.00 | 12,345 |
| 2022-09-21 | 271.60 | 271.60 | 258.40 | 268.00 | 670.00 | 4,325 |
| 2022-09-20 | 275.60 | 275.60 | 262.80 | 270.40 | 676.00 | 9,084 |
| 2022-09-19 | 275.20 | 275.20 | 258.80 | 270.40 | 676.00 | 3,377 |
| 2022-09-16 | 274.00 | 274.00 | 253.60 | 268.40 | 671.00 | 773 |
| 2022-09-15 | 264.80 | 278.40 | 260.80 | 263.60 | 659.00 | 17,932 |
| 2022-09-14 | 268.00 | 278.00 | 262.00 | 271.60 | 679.00 | 18,145 |
| 2022-09-13 | 279.60 | 279.60 | 260.00 | 270.40 | 676.00 | 8,664 |
| 2022-09-08 | 273.60 | 273.60 | 254.00 | 265.20 | 663.00 | 13,354 |
| 2022-09-07 | 252.00 | 278.00 | 250.00 | 256.00 | 640.00 | 11,609 |
| 2022-09-06 | 253.20 | 278.80 | 244.00 | 252.40 | 631.00 | 72,505 |
| 2022-09-05 | 281.20 | 281.20 | 242.40 | 253.20 | 633.00 | 121,834 |
| 2022-09-02 | 268.00 | 282.00 | 236.00 | 264.80 | 662.00 | 265,183 |
| 2022-09-01 | 280.00 | 280.00 | 269.20 | 275.60 | 689.00 | 6,555 |
| 2022-08-31 | 283.60 | 283.60 | 266.40 | 276.00 | 690.00 | 12,864 |
| 2022-08-30 | 267.20 | 282.80 | 267.20 | 280.80 | 702.00 | 12,634 |
| 2022-08-29 | 264.80 | 286.40 | 264.80 | 282.40 | 706.00 | 7,975 |
| 2022-08-26 | 286.80 | 286.80 | 267.20 | 279.20 | 698.00 | 42,409 |
| 2022-08-25 | 279.60 | 283.20 | 264.40 | 275.60 | 689.00 | 13,695 |
| 2022-08-24 | 287.60 | 287.60 | 269.20 | 281.60 | 704.00 | 12,186 |
| 2022-08-23 | 295.20 | 295.20 | 264.00 | 283.60 | 709.00 | 49,245 |
| 2022-08-22 | 290.40 | 290.40 | 265.20 | 281.60 | 704.00 | 8,703 |
| 2022-08-19 | 266.40 | 294.00 | 266.40 | 282.00 | 705.00 | 19,503 |
| 2022-08-18 | 283.20 | 300.80 | 266.40 | 282.00 | 705.00 | 27,262 |
| 2022-08-17 | 291.60 | 291.60 | 280.00 | 283.20 | 708.00 | 4,520 |
| 2022-08-16 | 297.60 | 297.60 | 280.00 | 284.00 | 710.00 | 94,546 |
| 2022-08-12 | 287.60 | 312.00 | 286.00 | 298.40 | 746.00 | 50,170 |
| 2022-08-11 | 302.80 | 302.80 | 283.20 | 288.00 | 720.00 | 66,225 |
| 2022-08-10 | 311.60 | 311.60 | 294.00 | 302.80 | 757.00 | 11,131 |
| 2022-08-09 | 298.80 | 340.80 | 298.80 | 303.20 | 758.00 | 33,798 |
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.