258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 649.00 | 649.00 | 502.00 | 572.00 | 572.00 | 129 |
| 2024-01-23 | 580.00 | 588.00 | 500.00 | 584.00 | 584.00 | 659 |
| 2024-01-22 | 601.00 | 650.00 | 513.00 | 513.00 | 513.00 | 4,823 |
| 2024-01-19 | 668.00 | 668.00 | 592.00 | 603.00 | 603.00 | 877 |
| 2024-01-18 | 562.00 | 692.00 | 562.00 | 602.00 | 602.00 | 1,360 |
| 2024-01-17 | 690.00 | 690.00 | 566.00 | 659.00 | 659.00 | 3,283 |
| 2024-01-16 | 615.00 | 664.00 | 615.00 | 664.00 | 664.00 | 143 |
| 2024-01-15 | 600.00 | 697.00 | 600.00 | 690.00 | 690.00 | 4,012 |
| 2024-01-12 | 697.00 | 697.00 | 584.00 | 650.00 | 650.00 | 1,020 |
| 2024-01-11 | 689.00 | 689.00 | 520.00 | 686.00 | 686.00 | 1,466 |
| 2024-01-10 | 696.00 | 696.00 | 604.00 | 604.00 | 604.00 | 1,471 |
| 2024-01-09 | 697.00 | 697.00 | 561.00 | 690.00 | 690.00 | 1,178 |
| 2024-01-08 | 696.00 | 696.00 | 600.00 | 628.00 | 628.00 | 579 |
| 2024-01-05 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 1 |
| 2024-01-04 | 695.00 | 695.00 | 600.00 | 689.00 | 689.00 | 408 |
| 2024-01-03 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-01-02 | 696.00 | 696.00 | 601.00 | 695.00 | 695.00 | 62 |
| 2023-12-28 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 1 |
| 2023-12-27 | 700.00 | 700.00 | 640.00 | 640.00 | 640.00 | 642 |
| 2023-12-26 | 698.00 | 698.00 | 660.00 | 698.00 | 698.00 | 146 |
| 2023-12-22 | 595.00 | 660.00 | 520.00 | 657.00 | 657.00 | 5,383 |
| 2023-12-21 | 700.00 | 700.00 | 595.00 | 595.00 | 595.00 | 28,370 |
| 2023-12-20 | 700.00 | 700.00 | 595.00 | 699.00 | 699.00 | 14,511 |
| 2023-12-19 | 700.00 | 767.00 | 612.00 | 700.00 | 700.00 | 66,365 |
| 2023-12-18 | 767.00 | 767.00 | 638.00 | 719.00 | 719.00 | 105,149 |
| 2023-12-15 | 596.00 | 767.00 | 595.00 | 750.00 | 750.00 | 10,018 |
| 2023-12-14 | 700.00 | 719.00 | 612.00 | 699.00 | 699.00 | 21,373 |
| 2023-12-13 | 660.00 | 765.00 | 652.00 | 720.00 | 720.00 | 1,780 |
| 2023-12-12 | 652.00 | 767.00 | 652.00 | 767.00 | 767.00 | 89 |
| 2023-12-11 | 768.00 | 768.00 | 652.00 | 767.00 | 767.00 | 199 |
| 2023-12-08 | 700.00 | 767.00 | 700.00 | 767.00 | 767.00 | 11 |
| 2023-12-07 | 767.00 | 767.00 | 660.00 | 714.00 | 714.00 | 14 |
| 2023-12-06 | 612.00 | 767.00 | 612.00 | 767.00 | 767.00 | 1,512 |
| 2023-12-05 | 624.00 | 720.00 | 620.00 | 720.00 | 720.00 | 68 |
| 2023-12-04 | 700.00 | 749.00 | 600.00 | 723.00 | 723.00 | 45 |
| 2023-12-01 | 660.00 | 660.00 | 573.00 | 660.00 | 660.00 | 163 |
| 2023-11-30 | 679.00 | 680.00 | 630.00 | 669.00 | 669.00 | 297 |
| 2023-11-29 | 719.00 | 750.00 | 612.00 | 612.00 | 612.00 | 24,992 |
| 2023-11-28 | 621.00 | 720.00 | 621.00 | 720.00 | 720.00 | 2 |
| 2023-11-27 | 621.00 | 723.00 | 621.00 | 722.00 | 722.00 | 502 |
| 2023-11-24 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 516 |
| 2023-11-23 | 622.00 | 722.00 | 620.00 | 722.00 | 722.00 | 1,806 |
| 2023-11-22 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 11 |
| 2023-11-21 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 652 |
| 2023-11-20 | 621.00 | 724.00 | 620.00 | 620.00 | 620.00 | 21 |
| 2023-11-17 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0 |
| 2023-11-16 | 632.00 | 726.00 | 631.00 | 726.00 | 726.00 | 17 |
| 2023-11-15 | 726.00 | 726.00 | 611.00 | 726.00 | 726.00 | 3 |
| 2023-11-14 | 700.00 | 700.00 | 621.00 | 690.00 | 690.00 | 5,498 |
| 2023-11-13 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 1 |
| 2023-11-10 | 723.00 | 723.00 | 705.00 | 710.00 | 710.00 | 15 |
| 2023-11-09 | 726.00 | 726.00 | 617.00 | 724.00 | 724.00 | 59 |
| 2023-11-08 | 710.00 | 710.00 | 625.00 | 709.00 | 709.00 | 8 |
| 2023-11-07 | 727.00 | 727.00 | 655.00 | 726.00 | 726.00 | 274 |
| 2023-11-06 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 1,370 |
| 2023-11-03 | 732.00 | 732.00 | 681.00 | 729.00 | 729.00 | 11 |
| 2023-11-02 | 731.00 | 731.00 | 635.00 | 728.00 | 728.00 | 31 |
| 2023-11-01 | 733.00 | 733.00 | 640.00 | 733.00 | 733.00 | 358 |
| 2023-10-31 | 700.00 | 739.00 | 700.00 | 734.00 | 734.00 | 61 |
| 2023-10-30 | 612.00 | 699.00 | 610.00 | 699.00 | 699.00 | 1,026 |
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.