238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-18 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-17 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-16 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-15 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-14 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-11 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-10 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-09 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-08 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-07 | 76.000 | 76.000 | 76.000 | 76.000 | 190.00 | 0 |
| 2025-04-04 | 70.800 | 79.600 | 68.000 | 76.000 | 190.00 | 543,425 |
| 2025-04-03 | 82.000 | 82.800 | 70.000 | 77.600 | 194.00 | 1,141,081 |
| 2025-04-02 | 81.600 | 85.200 | 79.200 | 82.000 | 205.00 | 401,389 |
| 2025-04-01 | 82.000 | 94.000 | 80.000 | 83.600 | 209.00 | 429,774 |
| 2025-03-31 | 78.400 | 84.000 | 78.000 | 82.800 | 207.00 | 423,593 |
| 2025-03-28 | 82.800 | 84.400 | 78.400 | 82.400 | 206.00 | 443,565 |
| 2025-03-27 | 91.600 | 91.600 | 81.200 | 82.000 | 205.00 | 498,649 |
| 2025-03-26 | 88.000 | 93.200 | 84.000 | 88.400 | 221.00 | 233,108 |
| 2025-03-25 | 84.000 | 94.400 | 78.800 | 88.000 | 220.00 | 834,113 |
| 2025-03-24 | 82.800 | 97.200 | 82.800 | 82.800 | 207.00 | 1,668,786 |
| 2025-03-21 | 103.60 | 103.60 | 89.200 | 97.200 | 243.00 | 516,282 |
| 2025-03-20 | 94.800 | 103.20 | 90.800 | 97.600 | 244.00 | 1,201,021 |
| 2025-03-19 | 103.60 | 105.60 | 96.000 | 96.000 | 240.00 | 461,101 |
| 2025-03-18 | 98.800 | 104.80 | 96.400 | 100.00 | 250.00 | 369,573 |
| 2025-03-17 | 107.60 | 108.00 | 92.000 | 99.600 | 249.00 | 670,124 |
| 2025-03-14 | 99.600 | 110.00 | 97.200 | 104.00 | 260.00 | 346,954 |
| 2025-03-13 | 99.200 | 106.00 | 92.000 | 100.80 | 252.00 | 538,786 |
| 2025-03-12 | 110.40 | 116.80 | 98.000 | 99.600 | 249.00 | 657,183 |
| 2025-03-11 | 116.00 | 116.40 | 103.20 | 110.40 | 276.00 | 607,676 |
| 2025-03-10 | 120.00 | 126.40 | 114.80 | 116.80 | 292.00 | 414,639 |
| 2025-03-07 | 117.20 | 124.40 | 112.00 | 119.20 | 298.00 | 675,413 |
| 2025-03-06 | 120.80 | 128.00 | 112.00 | 117.20 | 293.00 | 630,749 |
| 2025-03-05 | 126.40 | 128.80 | 116.00 | 122.40 | 306.00 | 566,931 |
| 2025-03-04 | 102.80 | 116.00 | 99.600 | 116.00 | 290.00 | 485,284 |
| 2025-02-28 | 103.20 | 109.60 | 92.400 | 101.20 | 253.00 | 412,654 |
| 2025-02-27 | 117.20 | 119.20 | 99.600 | 102.40 | 256.00 | 720,996 |
| 2025-02-26 | 120.80 | 125.60 | 114.00 | 116.80 | 292.00 | 500,437 |
| 2025-02-25 | 139.60 | 139.60 | 115.20 | 123.20 | 308.00 | 479,234 |
| 2025-02-24 | 135.60 | 135.60 | 118.00 | 129.20 | 323.00 | 467,329 |
| 2025-02-21 | 146.00 | 152.00 | 124.80 | 135.60 | 339.00 | 897,462 |
| 2025-02-20 | 149.60 | 164.40 | 138.80 | 146.40 | 366.00 | 1,052,079 |
| 2025-02-19 | 138.80 | 154.00 | 136.40 | 149.20 | 373.00 | 760,816 |
| 2025-02-18 | 130.80 | 139.20 | 117.20 | 139.20 | 348.00 | 714,491 |
| 2025-02-17 | 143.60 | 143.60 | 110.80 | 130.80 | 327.00 | 955,598 |
| 2025-02-14 | 125.20 | 125.20 | 122.40 | 125.20 | 313.00 | 592,773 |
| 2025-02-13 | 98.000 | 109.20 | 96.000 | 109.20 | 273.00 | 392,624 |
| 2025-02-12 | 84.000 | 95.200 | 78.800 | 95.200 | 238.00 | 528,209 |
| 2025-02-11 | 82.800 | 84.000 | 79.600 | 82.800 | 207.00 | 170,759 |
| 2025-02-10 | 75.600 | 81.200 | 70.000 | 81.200 | 203.00 | 598,753 |
| 2025-02-07 | 71.200 | 77.600 | 71.200 | 73.600 | 184.00 | 293,742 |
| 2025-02-06 | 74.800 | 74.800 | 72.000 | 73.600 | 184.00 | 182,903 |
| 2025-02-05 | 77.600 | 83.600 | 70.000 | 72.400 | 181.00 | 928,864 |
| 2025-02-04 | 77.200 | 78.800 | 76.000 | 77.600 | 194.00 | 136,164 |
| 2025-02-03 | 83.600 | 83.600 | 74.000 | 77.600 | 194.00 | 210,928 |
| 2025-01-31 | 76.800 | 80.000 | 74.400 | 78.400 | 196.00 | 400,739 |
| 2025-01-24 | 71.600 | 81.200 | 71.600 | 76.000 | 190.00 | 366,169 |
| 2025-01-23 | 79.200 | 82.000 | 72.000 | 73.600 | 184.00 | 681,834 |
| 2025-01-22 | 86.800 | 90.000 | 78.000 | 80.000 | 200.00 | 563,040 |
| 2025-01-21 | 82.800 | 90.000 | 82.400 | 85.600 | 214.00 | 285,575 |
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.