238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 482.00 | 502.00 | 452.00 | 476.00 | 1,190.00 | 363,729 |
| 2022-05-11 | 468.00 | 492.00 | 440.00 | 470.00 | 1,175.00 | 159,227 |
| 2022-05-10 | 550.00 | 574.00 | 468.00 | 468.00 | 1,170.00 | 611,710 |
| 2022-05-06 | 674.00 | 674.00 | 572.00 | 646.00 | 1,615.00 | 126,890 |
| 2022-05-04 | 728.00 | 728.00 | 650.00 | 666.00 | 1,665.00 | 32,948 |
| 2022-05-03 | 708.00 | 708.00 | 640.00 | 666.00 | 1,665.00 | 58,499 |
| 2022-05-02 | 696.00 | 696.00 | 626.00 | 680.00 | 1,700.00 | 61,108 |
| 2022-04-29 | 724.00 | 724.00 | 640.00 | 678.00 | 1,695.00 | 88,211 |
| 2022-04-28 | 664.00 | 712.00 | 600.00 | 686.00 | 1,715.00 | 238,311 |
| 2022-04-27 | 740.00 | 740.00 | 654.00 | 684.00 | 1,710.00 | 224,099 |
| 2022-04-26 | 730.00 | 780.00 | 692.00 | 730.00 | 1,825.00 | 302,942 |
| 2022-04-25 | 756.00 | 756.00 | 708.00 | 716.00 | 1,790.00 | 71,928 |
| 2022-04-22 | 800.00 | 804.00 | 700.00 | 756.00 | 1,890.00 | 126,084 |
| 2022-04-21 | 800.00 | 800.00 | 680.00 | 768.00 | 1,920.00 | 710,156 |
| 2022-04-20 | 798.00 | 834.00 | 772.00 | 800.00 | 2,000.00 | 141,245 |
| 2022-04-19 | 764.00 | 840.00 | 698.00 | 798.00 | 1,995.00 | 308,309 |
| 2022-04-18 | 736.00 | 736.00 | 700.00 | 736.00 | 1,840.00 | 697,995 |
| 2022-04-15 | 640.00 | 640.00 | 640.00 | 640.00 | 1,600.00 | 0 |
| 2022-04-14 | 580.00 | 656.00 | 566.00 | 640.00 | 1,600.00 | 449,987 |
| 2022-04-13 | 524.00 | 602.00 | 486.00 | 602.00 | 1,505.00 | 589,541 |
| 2022-04-12 | 500.00 | 548.00 | 458.00 | 524.00 | 1,310.00 | 251,143 |
| 2022-04-11 | 554.00 | 554.00 | 446.00 | 500.00 | 1,250.00 | 87,863 |
| 2022-04-08 | 488.00 | 556.00 | 464.00 | 496.00 | 1,240.00 | 402,756 |
| 2022-04-07 | 622.00 | 622.00 | 462.00 | 542.00 | 1,355.00 | 634,797 |
| 2022-04-06 | 542.00 | 542.00 | 442.00 | 542.00 | 1,355.00 | 263,151 |
| 2022-04-05 | 472.00 | 472.00 | 472.00 | 472.00 | 1,180.00 | 43,794 |
| 2022-04-04 | 404.00 | 412.00 | 400.00 | 412.00 | 1,030.00 | 54,502 |
| 2022-04-01 | 319.60 | 358.80 | 270.40 | 358.80 | 897.00 | 260,975 |
| 2022-03-31 | 320.00 | 320.00 | 295.20 | 312.00 | 780.00 | 179,994 |
| 2022-03-30 | 295.60 | 300.00 | 272.80 | 294.40 | 736.00 | 200,405 |
| 2022-03-29 | 297.20 | 297.20 | 244.80 | 282.00 | 705.00 | 219,820 |
| 2022-03-28 | 350.80 | 350.80 | 273.60 | 277.60 | 694.00 | 818,899 |
| 2022-03-25 | 354.00 | 354.00 | 266.40 | 321.60 | 804.00 | 652,428 |
| 2022-03-24 | 310.00 | 311.60 | 287.20 | 311.60 | 779.00 | 755,998 |
| 2022-03-23 | 239.60 | 273.20 | 230.00 | 271.20 | 678.00 | 422,477 |
| 2022-03-22 | 224.40 | 239.60 | 224.40 | 237.60 | 594.00 | 31,098 |
| 2022-03-21 | 230.40 | 230.40 | 230.40 | 230.40 | 576.00 | 0 |
| 2022-03-18 | 226.40 | 244.00 | 224.00 | 230.40 | 576.00 | 16,687 |
| 2022-03-17 | 219.60 | 224.00 | 201.60 | 222.40 | 556.00 | 24,123 |
| 2022-03-16 | 238.80 | 238.80 | 200.40 | 220.00 | 550.00 | 5,325 |
| 2022-03-15 | 226.40 | 226.40 | 204.40 | 214.80 | 537.00 | 24,414 |
| 2022-03-14 | 225.20 | 227.60 | 208.80 | 210.80 | 527.00 | 11,374 |
| 2022-03-11 | 237.60 | 237.60 | 202.00 | 216.00 | 540.00 | 13,471 |
| 2022-03-10 | 216.80 | 216.80 | 216.80 | 216.80 | 542.00 | 0 |
| 2022-03-08 | 215.60 | 227.20 | 207.20 | 216.80 | 542.00 | 5,545 |
| 2022-03-07 | 227.60 | 227.60 | 204.00 | 217.20 | 543.00 | 31,045 |
| 2022-03-04 | 216.40 | 216.40 | 216.40 | 216.40 | 541.00 | 0 |
| 2022-03-03 | 219.60 | 219.60 | 200.00 | 216.40 | 541.00 | 23,980 |
| 2022-03-02 | 235.20 | 235.20 | 199.20 | 224.40 | 561.00 | 25,774 |
| 2022-02-28 | 219.60 | 219.60 | 219.60 | 219.60 | 549.00 | 0 |
| 2022-02-25 | 212.00 | 251.60 | 201.60 | 219.60 | 549.00 | 1,763 |
| 2022-02-24 | 236.00 | 236.00 | 202.40 | 219.60 | 549.00 | 9,253 |
| 2022-02-23 | 236.00 | 236.00 | 202.40 | 219.60 | 549.00 | 11,712 |
| 2022-02-22 | 219.60 | 219.60 | 219.60 | 219.60 | 549.00 | 0 |
| 2022-02-21 | 252.00 | 252.00 | 191.20 | 219.60 | 549.00 | 38,332 |
| 2022-02-18 | 225.60 | 225.60 | 222.80 | 224.80 | 562.00 | 1,276 |
| 2022-02-17 | 242.00 | 242.00 | 218.80 | 225.60 | 564.00 | 20,351 |
| 2022-02-16 | 226.80 | 226.80 | 203.20 | 218.80 | 547.00 | 22,321 |
| 2022-02-15 | 200.00 | 233.20 | 190.80 | 199.60 | 499.00 | 29,494 |
| 2022-02-14 | 186.40 | 223.60 | 186.40 | 205.20 | 513.00 | 17,949 |
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.