238500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 169.20 | 169.20 | 157.20 | 163.20 | 408.00 | 53,909 |
| 2024-10-22 | 162.00 | 162.40 | 157.60 | 160.00 | 400.00 | 41,069 |
| 2024-10-21 | 161.20 | 165.20 | 159.60 | 162.00 | 405.00 | 62,357 |
| 2024-10-18 | 158.00 | 164.40 | 158.00 | 161.60 | 404.00 | 30,726 |
| 2024-10-17 | 158.80 | 163.60 | 158.80 | 160.00 | 400.00 | 55,166 |
| 2024-10-16 | 159.60 | 165.60 | 157.20 | 161.60 | 404.00 | 107,059 |
| 2024-10-15 | 159.20 | 165.60 | 157.20 | 160.00 | 400.00 | 88,150 |
| 2024-10-14 | 168.00 | 168.00 | 155.60 | 159.60 | 399.00 | 126,247 |
| 2024-10-11 | 162.00 | 164.00 | 157.20 | 164.00 | 410.00 | 127,522 |
| 2024-10-10 | 159.20 | 171.20 | 159.20 | 161.20 | 403.00 | 140,918 |
| 2024-10-08 | 170.40 | 171.20 | 154.40 | 159.20 | 398.00 | 130,682 |
| 2024-10-07 | 163.60 | 188.00 | 154.00 | 161.20 | 403.00 | 928,151 |
| 2024-10-04 | 168.00 | 169.20 | 160.00 | 163.60 | 409.00 | 234,978 |
| 2024-10-02 | 175.60 | 175.60 | 158.00 | 168.00 | 420.00 | 236,207 |
| 2024-09-30 | 172.80 | 173.60 | 134.40 | 168.80 | 422.00 | 748,660 |
| 2024-09-27 | 148.40 | 158.80 | 144.80 | 151.20 | 378.00 | 286,638 |
| 2024-09-26 | 156.80 | 156.80 | 140.40 | 150.80 | 377.00 | 152,298 |
| 2024-09-25 | 171.60 | 171.60 | 151.20 | 154.00 | 385.00 | 249,566 |
| 2024-09-24 | 172.80 | 175.20 | 160.80 | 160.80 | 402.00 | 80,176 |
| 2024-09-23 | 165.20 | 171.60 | 164.00 | 171.60 | 429.00 | 27,021 |
| 2024-09-20 | 170.40 | 170.40 | 158.80 | 165.20 | 413.00 | 104,613 |
| 2024-09-19 | 166.00 | 178.80 | 156.40 | 169.60 | 424.00 | 123,966 |
| 2024-09-13 | 172.40 | 177.60 | 163.20 | 163.20 | 408.00 | 97,406 |
| 2024-09-12 | 180.00 | 180.00 | 166.00 | 172.40 | 431.00 | 196,193 |
| 2024-09-11 | 171.20 | 184.00 | 156.40 | 173.20 | 433.00 | 267,645 |
| 2024-09-10 | 172.00 | 174.00 | 157.20 | 166.40 | 416.00 | 128,277 |
| 2024-09-09 | 172.40 | 172.40 | 154.00 | 156.80 | 392.00 | 56,000 |
| 2024-09-06 | 168.80 | 168.80 | 156.80 | 165.60 | 414.00 | 114,924 |
| 2024-09-05 | 172.00 | 174.00 | 158.00 | 166.80 | 417.00 | 53,056 |
| 2024-09-04 | 172.80 | 172.80 | 154.00 | 166.80 | 417.00 | 77,522 |
| 2024-09-03 | 172.00 | 172.00 | 150.00 | 166.40 | 416.00 | 206,235 |
| 2024-09-02 | 182.80 | 182.80 | 164.40 | 169.20 | 423.00 | 84,683 |
| 2024-08-30 | 183.60 | 183.60 | 162.00 | 174.80 | 437.00 | 249,691 |
| 2024-08-29 | 188.40 | 188.40 | 161.20 | 172.80 | 432.00 | 246,714 |
| 2024-08-28 | 182.00 | 182.00 | 168.00 | 173.20 | 433.00 | 91,364 |
| 2024-08-27 | 182.00 | 182.00 | 161.60 | 175.60 | 439.00 | 104,815 |
| 2024-08-26 | 194.00 | 194.00 | 165.20 | 174.80 | 437.00 | 121,273 |
| 2024-08-23 | 183.60 | 183.60 | 163.20 | 177.60 | 444.00 | 271,543 |
| 2024-08-22 | 190.00 | 190.00 | 173.60 | 183.20 | 458.00 | 334,200 |
| 2024-08-21 | 173.20 | 173.20 | 161.60 | 173.20 | 433.00 | 819,505 |
| 2024-08-20 | 150.80 | 150.80 | 132.80 | 150.80 | 377.00 | 790,473 |
| 2024-08-19 | 131.20 | 131.20 | 131.20 | 131.20 | 328.00 | 73,782 |
| 2024-08-16 | 113.60 | 114.40 | 102.80 | 114.40 | 286.00 | 598,858 |
| 2024-08-14 | 90.000 | 99.600 | 85.200 | 99.600 | 249.00 | 435,444 |
| 2024-08-13 | 100.00 | 100.00 | 86.800 | 86.800 | 217.00 | 1,226,131 |
| 2024-08-12 | 120.40 | 126.80 | 102.00 | 102.00 | 255.00 | 710,582 |
| 2024-08-09 | 122.00 | 128.00 | 116.00 | 120.00 | 300.00 | 51,745 |
| 2024-08-08 | 130.00 | 143.20 | 111.60 | 122.00 | 305.00 | 367,743 |
| 2024-08-07 | 128.00 | 140.80 | 122.00 | 130.00 | 325.00 | 43,249 |
| 2024-08-06 | 115.60 | 153.60 | 115.60 | 129.20 | 323.00 | 529,875 |
| 2024-08-05 | 134.40 | 148.80 | 128.80 | 136.00 | 340.00 | 85,413 |
| 2024-08-02 | 152.40 | 152.40 | 140.80 | 148.80 | 372.00 | 37,501 |
| 2024-08-01 | 152.00 | 152.00 | 140.80 | 146.40 | 366.00 | 59,447 |
| 2024-07-31 | 135.60 | 140.80 | 125.60 | 140.80 | 352.00 | 52,736 |
| 2024-07-30 | 122.40 | 139.20 | 121.60 | 134.40 | 336.00 | 462,383 |
| 2024-07-29 | 156.00 | 156.00 | 140.00 | 142.80 | 357.00 | 231,563 |
| 2024-07-26 | 158.40 | 158.40 | 142.80 | 152.00 | 380.00 | 35,974 |
| 2024-07-25 | 161.60 | 161.60 | 144.80 | 144.80 | 362.00 | 159,209 |
| 2024-07-24 | 150.00 | 158.40 | 137.60 | 152.00 | 380.00 | 111,633 |
| 2024-07-23 | 158.40 | 158.40 | 137.60 | 140.00 | 350.00 | 79,320 |
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.