238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 92.800 | 92.800 | 83.600 | 86.800 | 217.00 | 356,779 |
| 2025-01-17 | 90.000 | 99.200 | 87.200 | 89.600 | 224.00 | 335,523 |
| 2025-01-16 | 103.60 | 103.60 | 90.000 | 92.000 | 230.00 | 702,445 |
| 2025-01-15 | 103.20 | 104.00 | 98.000 | 100.00 | 250.00 | 81,191 |
| 2025-01-14 | 118.00 | 118.00 | 99.600 | 103.20 | 258.00 | 262,202 |
| 2025-01-13 | 113.60 | 113.60 | 98.000 | 108.00 | 270.00 | 219,488 |
| 2025-01-10 | 89.200 | 103.60 | 89.200 | 103.60 | 259.00 | 324,249 |
| 2025-01-09 | 89.600 | 94.000 | 89.200 | 90.400 | 226.00 | 197,453 |
| 2025-01-08 | 102.00 | 102.00 | 88.000 | 92.400 | 231.00 | 743,795 |
| 2025-01-07 | 102.40 | 103.60 | 94.400 | 98.000 | 245.00 | 79,824 |
| 2025-01-06 | 90.400 | 99.600 | 89.200 | 96.800 | 242.00 | 1,025,464 |
| 2025-01-03 | 101.60 | 109.20 | 86.400 | 86.800 | 217.00 | 774,562 |
| 2025-01-02 | 114.00 | 114.00 | 98.800 | 101.60 | 254.00 | 337,381 |
| 2024-12-30 | 117.20 | 117.20 | 98.800 | 103.60 | 259.00 | 146,700 |
| 2024-12-27 | 106.40 | 113.20 | 100.40 | 106.40 | 266.00 | 265,151 |
| 2024-12-26 | 114.40 | 114.40 | 108.00 | 113.20 | 283.00 | 51,814 |
| 2024-12-24 | 104.40 | 116.00 | 104.40 | 112.00 | 280.00 | 17,708 |
| 2024-12-23 | 116.00 | 116.00 | 106.40 | 109.20 | 273.00 | 13,212 |
| 2024-12-20 | 118.40 | 118.40 | 104.40 | 109.60 | 274.00 | 53,911 |
| 2024-12-19 | 119.20 | 122.00 | 100.80 | 114.00 | 285.00 | 190,120 |
| 2024-12-18 | 123.20 | 123.20 | 106.40 | 116.40 | 291.00 | 97,755 |
| 2024-12-17 | 114.80 | 127.60 | 111.60 | 117.20 | 293.00 | 37,441 |
| 2024-12-16 | 127.60 | 127.60 | 118.00 | 120.80 | 302.00 | 21,637 |
| 2024-12-13 | 119.60 | 127.60 | 110.40 | 118.00 | 295.00 | 19,925 |
| 2024-12-12 | 108.40 | 119.20 | 108.00 | 114.40 | 286.00 | 35,296 |
| 2024-12-11 | 118.80 | 118.80 | 106.00 | 109.20 | 273.00 | 94,902 |
| 2024-12-10 | 112.40 | 115.60 | 96.400 | 115.20 | 288.00 | 87,532 |
| 2024-12-09 | 116.00 | 118.40 | 101.20 | 103.60 | 259.00 | 384,098 |
| 2024-12-06 | 128.00 | 128.00 | 106.80 | 118.80 | 297.00 | 41,114 |
| 2024-12-05 | 115.60 | 125.20 | 100.00 | 119.60 | 299.00 | 189,617 |
| 2024-12-04 | 119.20 | 119.20 | 108.40 | 113.60 | 284.00 | 69,927 |
| 2024-12-03 | 121.60 | 121.60 | 108.00 | 119.60 | 299.00 | 259,034 |
| 2024-12-02 | 130.80 | 130.80 | 118.40 | 121.60 | 304.00 | 153,576 |
| 2024-11-29 | 120.00 | 128.80 | 117.60 | 128.00 | 320.00 | 94,493 |
| 2024-11-28 | 142.00 | 142.00 | 118.00 | 124.40 | 311.00 | 615,713 |
| 2024-11-27 | 134.00 | 142.40 | 134.00 | 138.40 | 346.00 | 10,236 |
| 2024-11-26 | 136.80 | 151.60 | 120.80 | 134.40 | 336.00 | 276,360 |
| 2024-11-25 | 143.60 | 143.60 | 127.20 | 132.00 | 330.00 | 87,484 |
| 2024-11-22 | 140.00 | 143.60 | 124.40 | 139.60 | 349.00 | 169,467 |
| 2024-11-21 | 138.00 | 138.00 | 124.00 | 128.80 | 322.00 | 144,380 |
| 2024-11-20 | 139.20 | 144.80 | 132.00 | 137.60 | 344.00 | 44,142 |
| 2024-11-19 | 137.60 | 145.20 | 128.00 | 141.20 | 353.00 | 193,939 |
| 2024-11-18 | 155.20 | 155.20 | 140.00 | 141.60 | 354.00 | 131,108 |
| 2024-11-15 | 164.00 | 164.00 | 146.80 | 152.40 | 381.00 | 53,116 |
| 2024-11-14 | 150.00 | 154.40 | 145.20 | 152.80 | 382.00 | 37,346 |
| 2024-11-13 | 150.00 | 150.00 | 137.60 | 150.00 | 375.00 | 142,599 |
| 2024-11-12 | 153.20 | 153.20 | 144.00 | 146.00 | 365.00 | 70,190 |
| 2024-11-11 | 144.80 | 155.60 | 142.80 | 149.20 | 373.00 | 33,459 |
| 2024-11-08 | 159.20 | 159.20 | 145.20 | 148.40 | 371.00 | 43,208 |
| 2024-11-07 | 144.40 | 148.40 | 144.40 | 147.20 | 368.00 | 21,461 |
| 2024-11-06 | 150.80 | 151.20 | 143.20 | 146.80 | 367.00 | 32,708 |
| 2024-11-05 | 146.80 | 151.60 | 140.40 | 148.00 | 370.00 | 67,831 |
| 2024-11-04 | 150.80 | 150.80 | 141.20 | 146.40 | 366.00 | 20,597 |
| 2024-11-01 | 147.60 | 151.60 | 140.40 | 147.60 | 369.00 | 16,861 |
| 2024-10-31 | 150.00 | 150.00 | 138.00 | 147.60 | 369.00 | 150,706 |
| 2024-10-30 | 157.20 | 157.20 | 144.00 | 150.00 | 375.00 | 83,438 |
| 2024-10-29 | 167.20 | 167.20 | 151.20 | 152.00 | 380.00 | 27,526 |
| 2024-10-28 | 152.00 | 160.80 | 148.00 | 155.60 | 389.00 | 148,308 |
| 2024-10-25 | 156.00 | 160.00 | 154.80 | 157.20 | 393.00 | 33,274 |
| 2024-10-24 | 164.80 | 164.80 | 152.00 | 160.00 | 400.00 | 100,856 |
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.