258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 660.00 | 767.00 | 660.00 | 710.00 | 710.00 | 51 |
| 2023-10-26 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 1 |
| 2023-10-25 | 700.00 | 767.00 | 595.00 | 707.00 | 707.00 | 1,337 |
| 2023-10-24 | 700.00 | 766.00 | 595.00 | 700.00 | 700.00 | 593 |
| 2023-10-23 | 660.00 | 770.00 | 653.00 | 698.00 | 698.00 | 7,716 |
| 2023-10-20 | 770.00 | 770.00 | 768.00 | 768.00 | 768.00 | 22 |
| 2023-10-19 | 780.00 | 780.00 | 771.00 | 771.00 | 771.00 | 475 |
| 2023-10-18 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 1 |
| 2023-10-17 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 10 |
| 2023-10-16 | 800.00 | 800.00 | 720.00 | 799.00 | 799.00 | 23 |
| 2023-10-13 | 849.00 | 849.00 | 770.00 | 839.00 | 839.00 | 125 |
| 2023-10-12 | 903.00 | 903.00 | 705.00 | 899.00 | 899.00 | 70 |
| 2023-10-11 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 1 |
| 2023-10-10 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 0 |
| 2023-10-06 | 750.00 | 799.00 | 748.00 | 797.00 | 797.00 | 525 |
| 2023-10-05 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2023-10-04 | 900.00 | 900.00 | 740.00 | 883.00 | 883.00 | 893 |
| 2023-09-27 | 900.00 | 999.00 | 755.00 | 864.00 | 864.00 | 1,067 |
| 2023-09-26 | 899.00 | 899.00 | 879.00 | 879.00 | 879.00 | 6 |
| 2023-09-25 | 995.00 | 995.00 | 765.00 | 800.00 | 800.00 | 1,681 |
| 2023-09-22 | 827.00 | 900.00 | 827.00 | 900.00 | 900.00 | 258 |
| 2023-09-21 | 799.00 | 859.00 | 799.00 | 859.00 | 859.00 | 15 |
| 2023-09-20 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 370 |
| 2023-09-19 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1 |
| 2023-09-18 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 2 |
| 2023-09-15 | 746.00 | 746.00 | 607.00 | 739.00 | 739.00 | 6 |
| 2023-09-14 | 651.00 | 760.00 | 646.00 | 650.00 | 650.00 | 224 |
| 2023-09-13 | 799.00 | 799.00 | 644.00 | 759.00 | 759.00 | 5 |
| 2023-09-12 | 780.00 | 780.00 | 629.00 | 750.00 | 750.00 | 1,128 |
| 2023-09-11 | 828.00 | 828.00 | 633.00 | 740.00 | 740.00 | 1,189 |
| 2023-09-08 | 690.00 | 770.00 | 608.00 | 730.00 | 730.00 | 508 |
| 2023-09-07 | 601.00 | 691.00 | 601.00 | 691.00 | 691.00 | 594 |
| 2023-09-06 | 694.00 | 785.00 | 601.00 | 601.00 | 601.00 | 285 |
| 2023-09-05 | 700.00 | 723.00 | 535.00 | 694.00 | 694.00 | 1,351 |
| 2023-09-04 | 800.00 | 800.00 | 629.00 | 629.00 | 629.00 | 9,185 |
| 2023-09-01 | 700.00 | 745.00 | 635.00 | 739.00 | 739.00 | 4,704 |
| 2023-08-31 | 756.00 | 756.00 | 643.00 | 745.00 | 745.00 | 27,419 |
| 2023-08-30 | 654.00 | 756.00 | 654.00 | 756.00 | 756.00 | 62 |
| 2023-08-29 | 800.00 | 800.00 | 756.00 | 756.00 | 756.00 | 14,060 |
| 2023-08-28 | 740.00 | 960.00 | 719.00 | 889.00 | 889.00 | 3,889 |
| 2023-08-25 | 850.00 | 850.00 | 632.00 | 845.00 | 845.00 | 100 |
| 2023-08-24 | 742.00 | 859.00 | 740.00 | 741.00 | 741.00 | 3,776 |
| 2023-08-23 | 684.00 | 870.00 | 684.00 | 870.00 | 870.00 | 15 |
| 2023-08-22 | 800.00 | 837.00 | 719.00 | 800.00 | 800.00 | 2,373 |
| 2023-08-21 | 896.00 | 896.00 | 763.00 | 840.00 | 840.00 | 1,330 |
| 2023-08-18 | 900.00 | 900.00 | 760.00 | 897.00 | 897.00 | 1,367 |
| 2023-08-17 | 900.00 | 900.00 | 700.00 | 894.00 | 894.00 | 33,638 |
| 2023-08-16 | 829.00 | 829.00 | 720.00 | 819.00 | 819.00 | 639 |
| 2023-08-14 | 900.00 | 900.00 | 721.00 | 721.00 | 721.00 | 2,324 |
| 2023-08-11 | 800.00 | 899.00 | 800.00 | 844.00 | 844.00 | 63 |
| 2023-08-10 | 850.00 | 850.00 | 756.00 | 800.00 | 800.00 | 12,565 |
| 2023-08-09 | 900.00 | 900.00 | 876.00 | 889.00 | 889.00 | 19 |
| 2023-08-08 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 666 |
| 2023-08-07 | 900.00 | 900.00 | 751.00 | 849.00 | 849.00 | 14 |
| 2023-08-04 | 899.00 | 899.00 | 849.00 | 849.00 | 849.00 | 66 |
| 2023-08-03 | 900.00 | 900.00 | 728.00 | 878.00 | 878.00 | 149 |
| 2023-08-02 | 815.00 | 815.00 | 712.00 | 815.00 | 815.00 | 1,293 |
| 2023-08-01 | 810.00 | 810.00 | 700.00 | 709.00 | 709.00 | 11 |
| 2023-07-31 | 850.00 | 935.00 | 697.00 | 707.00 | 707.00 | 1,500 |
| 2023-07-28 | 730.00 | 847.00 | 730.00 | 820.00 | 820.00 | 427 |
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.