258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 524.00 | 524.00 | 443.00 | 521.00 | 521.00 | 5 |
| 2024-04-22 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2024-04-19 | 566.00 | 566.00 | 500.00 | 519.00 | 519.00 | 604 |
| 2024-04-18 | 520.00 | 566.00 | 445.00 | 500.00 | 500.00 | 86 |
| 2024-04-17 | 558.00 | 563.00 | 485.00 | 520.00 | 520.00 | 4 |
| 2024-04-16 | 567.00 | 568.00 | 493.00 | 493.00 | 493.00 | 110 |
| 2024-04-15 | 567.00 | 567.00 | 560.00 | 560.00 | 560.00 | 4 |
| 2024-04-12 | 529.00 | 599.00 | 500.00 | 566.00 | 566.00 | 175 |
| 2024-04-11 | 500.00 | 529.00 | 500.00 | 529.00 | 529.00 | 13 |
| 2024-04-09 | 528.00 | 528.00 | 434.00 | 507.00 | 507.00 | 89 |
| 2024-04-08 | 475.00 | 528.00 | 458.00 | 510.00 | 510.00 | 501 |
| 2024-04-05 | 527.00 | 529.00 | 492.00 | 519.00 | 519.00 | 1,504 |
| 2024-04-04 | 500.00 | 520.00 | 500.00 | 514.00 | 514.00 | 1,024 |
| 2024-04-03 | 470.00 | 530.00 | 460.00 | 499.00 | 499.00 | 320 |
| 2024-04-02 | 459.00 | 461.00 | 442.00 | 461.00 | 461.00 | 116 |
| 2024-04-01 | 469.00 | 470.00 | 414.00 | 459.00 | 459.00 | 521 |
| 2024-03-29 | 408.00 | 548.00 | 408.00 | 410.00 | 410.00 | 331 |
| 2024-03-28 | 479.00 | 480.00 | 400.00 | 479.00 | 479.00 | 580 |
| 2024-03-27 | 446.00 | 497.00 | 369.00 | 460.00 | 460.00 | 420 |
| 2024-03-26 | 434.00 | 435.00 | 323.00 | 433.00 | 433.00 | 1,108 |
| 2024-03-25 | 379.00 | 379.00 | 350.00 | 379.00 | 379.00 | 152 |
| 2024-03-22 | 440.00 | 440.00 | 330.00 | 330.00 | 330.00 | 667 |
| 2024-03-21 | 488.00 | 517.00 | 388.00 | 388.00 | 388.00 | 307 |
| 2024-03-20 | 468.00 | 468.00 | 408.00 | 450.00 | 450.00 | 239 |
| 2024-03-19 | 468.00 | 468.00 | 346.00 | 408.00 | 408.00 | 252 |
| 2024-03-18 | 406.00 | 407.00 | 406.00 | 407.00 | 407.00 | 19 |
| 2024-03-15 | 469.00 | 469.00 | 352.00 | 354.00 | 354.00 | 141 |
| 2024-03-14 | 488.00 | 488.00 | 414.00 | 414.00 | 414.00 | 20 |
| 2024-03-13 | 488.00 | 488.00 | 409.00 | 487.00 | 487.00 | 1,010 |
| 2024-03-12 | 400.00 | 487.00 | 400.00 | 481.00 | 481.00 | 731 |
| 2024-03-11 | 430.00 | 450.00 | 365.00 | 427.00 | 427.00 | 634 |
| 2024-03-08 | 434.00 | 434.00 | 380.00 | 429.00 | 429.00 | 78 |
| 2024-03-07 | 363.00 | 479.00 | 362.00 | 378.00 | 378.00 | 55 |
| 2024-03-06 | 569.00 | 569.00 | 425.00 | 425.00 | 425.00 | 8,506 |
| 2024-03-05 | 569.00 | 569.00 | 450.00 | 500.00 | 500.00 | 2,735 |
| 2024-03-04 | 503.00 | 585.00 | 501.00 | 502.00 | 502.00 | 497 |
| 2024-02-29 | 625.00 | 625.00 | 527.00 | 589.00 | 589.00 | 2,650 |
| 2024-02-28 | 624.00 | 624.00 | 619.00 | 619.00 | 619.00 | 4 |
| 2024-02-27 | 610.00 | 625.00 | 551.00 | 596.00 | 596.00 | 1,028 |
| 2024-02-26 | 624.00 | 624.00 | 610.00 | 610.00 | 610.00 | 126 |
| 2024-02-23 | 594.00 | 625.00 | 500.00 | 609.00 | 609.00 | 24 |
| 2024-02-22 | 594.00 | 594.00 | 547.00 | 588.00 | 588.00 | 144 |
| 2024-02-21 | 517.00 | 594.00 | 517.00 | 591.00 | 591.00 | 1,600 |
| 2024-02-20 | 450.00 | 517.00 | 450.00 | 517.00 | 517.00 | 33 |
| 2024-02-19 | 602.00 | 603.00 | 450.00 | 450.00 | 450.00 | 1,394 |
| 2024-02-16 | 520.00 | 610.00 | 520.00 | 525.00 | 525.00 | 1,078 |
| 2024-02-15 | 545.00 | 625.00 | 521.00 | 607.00 | 607.00 | 4,833 |
| 2024-02-14 | 690.00 | 690.00 | 520.00 | 545.00 | 545.00 | 90 |
| 2024-02-13 | 698.00 | 698.00 | 576.00 | 605.00 | 605.00 | 2,633 |
| 2024-02-08 | 698.00 | 698.00 | 572.00 | 639.00 | 639.00 | 40 |
| 2024-02-07 | 689.00 | 689.00 | 570.00 | 610.00 | 610.00 | 118 |
| 2024-02-06 | 571.00 | 609.00 | 570.00 | 605.00 | 605.00 | 4,588 |
| 2024-02-05 | 698.00 | 698.00 | 550.00 | 595.00 | 595.00 | 219 |
| 2024-02-02 | 689.00 | 689.00 | 577.00 | 613.00 | 613.00 | 80 |
| 2024-02-01 | 650.00 | 650.00 | 580.00 | 606.00 | 606.00 | 135 |
| 2024-01-31 | 698.00 | 698.00 | 580.00 | 600.00 | 600.00 | 595 |
| 2024-01-30 | 644.00 | 645.00 | 592.00 | 643.00 | 643.00 | 379 |
| 2024-01-29 | 556.00 | 646.00 | 556.00 | 610.00 | 610.00 | 752 |
| 2024-01-26 | 649.00 | 649.00 | 510.00 | 596.00 | 596.00 | 106 |
| 2024-01-25 | 572.00 | 600.00 | 537.00 | 599.00 | 599.00 | 430 |
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.