238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 298.00 | 312.00 | 292.00 | 298.40 | 746.00 | 113,753 |
| 2022-08-05 | 296.80 | 319.60 | 287.60 | 298.00 | 745.00 | 38,908 |
| 2022-08-04 | 297.60 | 297.60 | 276.80 | 287.20 | 718.00 | 31,269 |
| 2022-08-03 | 272.00 | 279.60 | 253.60 | 276.80 | 692.00 | 68,698 |
| 2022-08-02 | 301.20 | 301.20 | 246.00 | 257.60 | 644.00 | 249,051 |
| 2022-08-01 | 306.00 | 306.00 | 278.40 | 288.00 | 720.00 | 6,174 |
| 2022-07-29 | 299.60 | 299.60 | 272.00 | 287.60 | 719.00 | 134,343 |
| 2022-07-28 | 298.00 | 300.80 | 288.80 | 300.00 | 750.00 | 6,155 |
| 2022-07-27 | 302.00 | 302.00 | 293.60 | 300.00 | 750.00 | 6,878 |
| 2022-07-26 | 311.60 | 311.60 | 294.80 | 303.60 | 759.00 | 16,086 |
| 2022-07-25 | 345.60 | 345.60 | 298.80 | 298.80 | 747.00 | 25,406 |
| 2022-07-22 | 303.20 | 318.80 | 296.00 | 303.20 | 758.00 | 17,989 |
| 2022-07-21 | 300.00 | 315.60 | 300.00 | 303.20 | 758.00 | 16,139 |
| 2022-07-20 | 303.60 | 303.60 | 282.00 | 300.00 | 750.00 | 43,753 |
| 2022-07-19 | 320.00 | 320.00 | 296.00 | 301.20 | 753.00 | 49,341 |
| 2022-07-18 | 346.80 | 346.80 | 289.60 | 310.80 | 777.00 | 20,830 |
| 2022-07-15 | 296.00 | 355.20 | 296.00 | 315.60 | 789.00 | 11,676 |
| 2022-07-14 | 350.40 | 350.40 | 299.60 | 321.60 | 804.00 | 2,964 |
| 2022-07-13 | 356.00 | 356.00 | 287.20 | 318.00 | 795.00 | 4,282 |
| 2022-07-12 | 345.20 | 345.20 | 299.60 | 318.00 | 795.00 | 7,461 |
| 2022-07-11 | 312.00 | 346.40 | 301.60 | 320.00 | 800.00 | 31,143 |
| 2022-07-08 | 326.80 | 326.80 | 304.00 | 319.20 | 798.00 | 60,493 |
| 2022-07-07 | 359.60 | 359.60 | 306.00 | 325.60 | 814.00 | 57,635 |
| 2022-07-06 | 312.00 | 339.20 | 300.40 | 328.00 | 820.00 | 58,074 |
| 2022-07-05 | 347.60 | 347.60 | 280.80 | 319.60 | 799.00 | 24,320 |
| 2022-07-04 | 320.00 | 320.00 | 284.00 | 311.60 | 779.00 | 4,174 |
| 2022-07-01 | 276.00 | 319.60 | 276.00 | 297.60 | 744.00 | 34,246 |
| 2022-06-30 | 348.40 | 348.40 | 267.20 | 289.60 | 724.00 | 157,732 |
| 2022-06-29 | 319.20 | 327.20 | 300.00 | 314.00 | 785.00 | 50,734 |
| 2022-06-28 | 358.00 | 358.00 | 316.80 | 321.60 | 804.00 | 101,535 |
| 2022-06-27 | 354.80 | 374.80 | 335.20 | 355.20 | 888.00 | 44,384 |
| 2022-06-24 | 374.80 | 374.80 | 323.60 | 354.80 | 887.00 | 46,820 |
| 2022-06-23 | 316.00 | 359.60 | 316.00 | 355.20 | 888.00 | 29,465 |
| 2022-06-22 | 399.60 | 399.60 | 347.20 | 364.00 | 910.00 | 11,567 |
| 2022-06-21 | 374.80 | 374.80 | 326.00 | 363.60 | 909.00 | 31,169 |
| 2022-06-20 | 397.60 | 397.60 | 325.20 | 365.60 | 914.00 | 13,073 |
| 2022-06-17 | 360.00 | 360.00 | 310.40 | 359.20 | 898.00 | 159,690 |
| 2022-06-16 | 414.00 | 414.00 | 336.80 | 360.00 | 900.00 | 318,856 |
| 2022-06-15 | 399.20 | 426.00 | 378.40 | 396.00 | 990.00 | 31,420 |
| 2022-06-14 | 396.00 | 422.00 | 380.00 | 399.20 | 998.00 | 270,534 |
| 2022-06-13 | 490.00 | 490.00 | 386.00 | 396.00 | 990.00 | 81,827 |
| 2022-06-10 | 440.00 | 464.00 | 414.00 | 454.00 | 1,135.00 | 27,220 |
| 2022-06-09 | 460.00 | 516.00 | 398.00 | 458.00 | 1,145.00 | 320,770 |
| 2022-06-08 | 446.00 | 474.00 | 442.00 | 468.00 | 1,170.00 | 13,536 |
| 2022-06-07 | 506.00 | 506.00 | 438.00 | 446.00 | 1,115.00 | 47,158 |
| 2022-06-03 | 528.00 | 528.00 | 468.00 | 480.00 | 1,200.00 | 34,331 |
| 2022-06-02 | 474.00 | 538.00 | 474.00 | 480.00 | 1,200.00 | 91,725 |
| 2022-05-31 | 460.00 | 478.00 | 456.00 | 472.00 | 1,180.00 | 40,513 |
| 2022-05-30 | 460.00 | 478.00 | 454.00 | 460.00 | 1,150.00 | 39,053 |
| 2022-05-27 | 430.00 | 488.00 | 430.00 | 460.00 | 1,150.00 | 4,257 |
| 2022-05-26 | 494.00 | 494.00 | 436.00 | 462.00 | 1,155.00 | 30,992 |
| 2022-05-25 | 510.00 | 510.00 | 424.00 | 458.00 | 1,145.00 | 30,823 |
| 2022-05-24 | 448.00 | 460.00 | 440.00 | 458.00 | 1,145.00 | 23,759 |
| 2022-05-23 | 470.00 | 470.00 | 420.00 | 456.00 | 1,140.00 | 175,223 |
| 2022-05-20 | 498.00 | 550.00 | 444.00 | 452.00 | 1,130.00 | 173,217 |
| 2022-05-19 | 480.00 | 520.00 | 446.00 | 492.00 | 1,230.00 | 61,379 |
| 2022-05-18 | 508.00 | 512.00 | 472.00 | 496.00 | 1,240.00 | 142,100 |
| 2022-05-17 | 476.00 | 526.00 | 476.00 | 496.00 | 1,240.00 | 68,218 |
| 2022-05-16 | 502.00 | 502.00 | 476.00 | 494.00 | 1,235.00 | 23,385 |
| 2022-05-13 | 480.00 | 490.00 | 462.00 | 488.00 | 1,220.00 | 54,239 |
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.