238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 212.00 | 212.00 | 206.00 | 209.20 | 523.00 | 9,627 |
| 2022-02-10 | 219.20 | 219.20 | 204.00 | 212.40 | 531.00 | 6,360 |
| 2022-02-09 | 208.80 | 208.80 | 208.80 | 208.80 | 522.00 | 0 |
| 2022-02-08 | 208.80 | 208.80 | 208.80 | 208.80 | 522.00 | 0 |
| 2022-02-07 | 248.00 | 248.00 | 203.20 | 208.80 | 522.00 | 30,764 |
| 2022-02-04 | 220.00 | 246.80 | 202.40 | 220.00 | 550.00 | 9,603 |
| 2022-02-03 | 208.00 | 239.20 | 208.00 | 220.00 | 550.00 | 41,058 |
| 2022-01-28 | 193.20 | 242.80 | 193.20 | 208.00 | 520.00 | 163,072 |
| 2022-01-27 | 246.40 | 246.40 | 208.80 | 213.60 | 534.00 | 17,273 |
| 2022-01-26 | 238.80 | 238.80 | 238.80 | 238.80 | 597.00 | 0 |
| 2022-01-25 | 243.60 | 243.60 | 225.60 | 238.80 | 597.00 | 8,715 |
| 2022-01-24 | 236.00 | 247.60 | 216.40 | 247.60 | 619.00 | 17,859 |
| 2022-01-21 | 247.20 | 247.20 | 208.00 | 236.00 | 590.00 | 45,742 |
| 2022-01-20 | 248.00 | 248.00 | 218.00 | 224.00 | 560.00 | 4,721 |
| 2022-01-19 | 240.00 | 240.00 | 215.60 | 238.40 | 596.00 | 8,350 |
| 2022-01-18 | 255.20 | 255.20 | 214.00 | 240.00 | 600.00 | 5,443 |
| 2022-01-17 | 244.40 | 259.60 | 236.00 | 248.40 | 621.00 | 4,878 |
| 2022-01-14 | 260.00 | 260.00 | 234.00 | 244.00 | 610.00 | 10,845 |
| 2022-01-13 | 270.40 | 270.40 | 234.00 | 244.00 | 610.00 | 8,844 |
| 2022-01-12 | 242.00 | 270.40 | 237.20 | 237.20 | 593.00 | 21,706 |
| 2022-01-11 | 258.00 | 258.00 | 234.00 | 242.00 | 605.00 | 88,670 |
| 2022-01-10 | 283.60 | 283.60 | 226.40 | 248.80 | 622.00 | 65,888 |
| 2022-01-07 | 263.60 | 263.60 | 244.80 | 260.00 | 650.00 | 54,409 |
| 2022-01-06 | 307.60 | 307.60 | 256.00 | 263.60 | 659.00 | 93,616 |
| 2022-01-05 | 320.00 | 320.00 | 268.80 | 275.20 | 688.00 | 80,003 |
| 2022-01-04 | 284.80 | 284.80 | 268.40 | 283.60 | 709.00 | 265,636 |
| 2021-12-30 | 284.00 | 284.00 | 279.20 | 283.60 | 709.00 | 9,605 |
| 2021-12-29 | 280.00 | 320.00 | 260.40 | 283.60 | 709.00 | 317,254 |
| 2021-12-28 | 291.60 | 291.60 | 243.20 | 282.40 | 706.00 | 12,854 |
| 2021-12-27 | 280.00 | 280.00 | 258.00 | 268.00 | 670.00 | 54,468 |
| 2021-12-24 | 287.60 | 300.00 | 270.00 | 280.00 | 700.00 | 56,465 |
| 2021-12-23 | 292.00 | 292.00 | 280.00 | 287.60 | 719.00 | 2,700 |
| 2021-12-22 | 276.40 | 354.80 | 276.40 | 292.00 | 730.00 | 71,796 |
| 2021-12-21 | 300.00 | 318.00 | 294.00 | 310.40 | 776.00 | 27,238 |
| 2021-12-20 | 364.00 | 364.00 | 290.40 | 300.00 | 750.00 | 15,061 |
| 2021-12-17 | 369.20 | 369.20 | 289.20 | 320.00 | 800.00 | 26,124 |
| 2021-12-16 | 359.20 | 359.20 | 300.00 | 321.20 | 803.00 | 10,681 |
| 2021-12-15 | 365.60 | 365.60 | 280.40 | 332.40 | 831.00 | 2,106 |
| 2021-12-14 | 309.20 | 335.60 | 268.40 | 318.80 | 797.00 | 9,073 |
| 2021-12-13 | 282.00 | 322.00 | 282.00 | 309.60 | 774.00 | 30,211 |
| 2021-12-10 | 278.00 | 320.40 | 277.60 | 280.80 | 702.00 | 11,293 |
| 2021-12-09 | 279.60 | 279.60 | 278.80 | 278.80 | 697.00 | 278 |
| 2021-12-08 | 280.00 | 280.00 | 274.80 | 278.40 | 696.00 | 2,190 |
| 2021-12-07 | 278.40 | 279.60 | 276.00 | 279.20 | 698.00 | 2,014 |
| 2021-12-06 | 268.40 | 293.20 | 266.00 | 269.60 | 674.00 | 5,676 |
| 2021-12-03 | 292.00 | 292.00 | 247.20 | 268.80 | 672.00 | 7,717 |
| 2021-12-02 | 303.60 | 303.60 | 244.40 | 263.60 | 659.00 | 4,491 |
| 2021-12-01 | 298.40 | 298.40 | 260.00 | 276.00 | 690.00 | 2,661 |
| 2021-11-30 | 290.00 | 318.40 | 268.80 | 268.80 | 672.00 | 12,895 |
| 2021-11-29 | 279.60 | 319.60 | 279.60 | 290.00 | 725.00 | 6,911 |
| 2021-11-26 | 318.40 | 318.40 | 276.00 | 282.00 | 705.00 | 10,672 |
| 2021-11-25 | 276.00 | 296.00 | 276.00 | 284.00 | 710.00 | 14,101 |
| 2021-11-24 | 325.60 | 325.60 | 268.00 | 282.80 | 707.00 | 1,162 |
| 2021-11-23 | 327.20 | 327.20 | 292.00 | 300.00 | 750.00 | 4,106 |
| 2021-11-22 | 328.00 | 330.00 | 286.40 | 300.00 | 750.00 | 21,709 |
| 2021-11-19 | 358.00 | 358.00 | 308.00 | 330.00 | 825.00 | 15,671 |
| 2021-11-18 | 374.40 | 374.40 | 314.00 | 360.00 | 900.00 | 16,366 |
| 2021-11-17 | 406.00 | 406.00 | 324.80 | 366.40 | 916.00 | 2,559 |
| 2021-11-16 | 359.60 | 359.60 | 358.00 | 358.00 | 895.00 | 401 |
| 2021-11-15 | 350.80 | 359.20 | 344.80 | 352.80 | 882.00 | 381 |
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.