258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 60 |
| 2024-07-19 | 583.00 | 583.00 | 494.00 | 583.00 | 583.00 | 63 |
| 2024-07-18 | 583.00 | 583.00 | 492.00 | 581.00 | 581.00 | 284 |
| 2024-07-17 | 493.00 | 578.00 | 493.00 | 578.00 | 578.00 | 102 |
| 2024-07-16 | 432.00 | 583.00 | 432.00 | 580.00 | 580.00 | 37 |
| 2024-07-15 | 508.00 | 597.00 | 508.00 | 508.00 | 508.00 | 419 |
| 2024-07-12 | 600.00 | 600.00 | 465.00 | 597.00 | 597.00 | 3,237 |
| 2024-07-11 | 500.00 | 552.00 | 462.00 | 546.00 | 546.00 | 933 |
| 2024-07-10 | 357.00 | 483.00 | 357.00 | 480.00 | 480.00 | 1,696 |
| 2024-07-09 | 400.00 | 420.00 | 324.00 | 420.00 | 420.00 | 3,206 |
| 2024-07-08 | 301.00 | 380.00 | 301.00 | 380.00 | 380.00 | 5,193 |
| 2024-07-05 | 389.00 | 389.00 | 350.00 | 350.00 | 350.00 | 2,122 |
| 2024-07-04 | 306.00 | 390.00 | 306.00 | 390.00 | 390.00 | 3,835 |
| 2024-07-03 | 342.00 | 383.00 | 342.00 | 354.00 | 354.00 | 12,640 |
| 2024-07-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2024-07-01 | 340.00 | 380.00 | 339.00 | 380.00 | 380.00 | 1,706 |
| 2024-06-28 | 350.00 | 400.00 | 349.00 | 398.00 | 398.00 | 1,067 |
| 2024-06-27 | 400.00 | 420.00 | 348.00 | 409.00 | 409.00 | 2,166 |
| 2024-06-26 | 347.00 | 420.00 | 346.00 | 409.00 | 409.00 | 1,807 |
| 2024-06-25 | 371.00 | 420.00 | 358.00 | 406.00 | 406.00 | 2,963 |
| 2024-06-24 | 372.00 | 424.00 | 371.00 | 419.00 | 419.00 | 816 |
| 2024-06-21 | 409.00 | 425.00 | 408.00 | 425.00 | 425.00 | 2,415 |
| 2024-06-20 | 426.00 | 498.00 | 425.00 | 480.00 | 480.00 | 2,661 |
| 2024-06-19 | 499.00 | 499.00 | 421.00 | 499.00 | 499.00 | 1,937 |
| 2024-06-18 | 499.00 | 570.00 | 425.00 | 495.00 | 495.00 | 839 |
| 2024-06-17 | 499.00 | 499.00 | 415.00 | 499.00 | 499.00 | 123 |
| 2024-06-14 | 414.00 | 499.00 | 414.00 | 486.00 | 486.00 | 51 |
| 2024-06-13 | 499.00 | 499.00 | 401.00 | 487.00 | 487.00 | 31 |
| 2024-06-12 | 442.00 | 510.00 | 436.00 | 436.00 | 436.00 | 1,098 |
| 2024-06-11 | 596.00 | 596.00 | 442.00 | 512.00 | 512.00 | 508 |
| 2024-06-10 | 500.00 | 569.00 | 430.00 | 519.00 | 519.00 | 444 |
| 2024-06-07 | 572.00 | 572.00 | 425.00 | 500.00 | 500.00 | 2,999 |
| 2024-06-05 | 549.00 | 549.00 | 425.00 | 499.00 | 499.00 | 675 |
| 2024-06-04 | 673.00 | 673.00 | 499.00 | 500.00 | 500.00 | 1,287 |
| 2024-06-03 | 595.00 | 595.00 | 519.00 | 587.00 | 587.00 | 105 |
| 2024-05-31 | 547.00 | 547.00 | 410.00 | 518.00 | 518.00 | 44 |
| 2024-05-30 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | 610 |
| 2024-05-29 | 410.00 | 505.00 | 409.00 | 415.00 | 415.00 | 58 |
| 2024-05-28 | 500.00 | 570.00 | 481.00 | 481.00 | 481.00 | 350 |
| 2024-05-27 | 369.00 | 499.00 | 369.00 | 498.00 | 498.00 | 21,135 |
| 2024-05-24 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1,693 |
| 2024-05-23 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 8 |
| 2024-05-22 | 503.00 | 600.00 | 503.00 | 599.00 | 599.00 | 100 |
| 2024-05-21 | 500.00 | 599.00 | 450.00 | 591.00 | 591.00 | 34 |
| 2024-05-20 | 448.00 | 597.00 | 448.00 | 529.00 | 529.00 | 99 |
| 2024-05-17 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 437 |
| 2024-05-16 | 600.00 | 659.00 | 600.00 | 620.00 | 620.00 | 20 |
| 2024-05-14 | 675.00 | 770.00 | 574.00 | 574.00 | 574.00 | 66 |
| 2024-05-13 | 640.00 | 695.00 | 545.00 | 675.00 | 675.00 | 190 |
| 2024-05-10 | 600.00 | 641.00 | 598.00 | 641.00 | 641.00 | 117 |
| 2024-05-09 | 640.00 | 640.00 | 496.00 | 579.00 | 579.00 | 3,624 |
| 2024-05-08 | 565.00 | 565.00 | 562.00 | 563.00 | 563.00 | 117 |
| 2024-05-07 | 594.00 | 594.00 | 500.00 | 500.00 | 500.00 | 508 |
| 2024-05-03 | 442.00 | 520.00 | 442.00 | 520.00 | 520.00 | 3 |
| 2024-05-02 | 592.00 | 592.00 | 442.00 | 519.00 | 519.00 | 4 |
| 2024-04-30 | 519.00 | 537.00 | 401.00 | 520.00 | 520.00 | 1,276 |
| 2024-04-29 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 2 |
| 2024-04-26 | 465.00 | 467.00 | 462.00 | 467.00 | 467.00 | 20 |
| 2024-04-25 | 566.00 | 566.00 | 443.00 | 497.00 | 497.00 | 12 |
| 2024-04-24 | 445.00 | 520.00 | 445.00 | 520.00 | 520.00 | 1,014 |
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.