258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 201 |
| 2023-07-26 | 850.00 | 850.00 | 799.00 | 799.00 | 799.00 | 116 |
| 2023-07-25 | 850.00 | 850.00 | 750.00 | 800.00 | 800.00 | 26,881 |
| 2023-07-24 | 899.00 | 899.00 | 701.00 | 800.00 | 800.00 | 4 |
| 2023-07-21 | 913.00 | 913.00 | 741.00 | 800.00 | 800.00 | 9,908 |
| 2023-07-20 | 899.00 | 899.00 | 800.00 | 800.00 | 800.00 | 6 |
| 2023-07-19 | 998.00 | 998.00 | 850.00 | 850.00 | 850.00 | 140 |
| 2023-07-18 | 999.00 | 999.00 | 938.00 | 989.00 | 989.00 | 12 |
| 2023-07-17 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 1 |
| 2023-07-14 | 842.00 | 985.00 | 841.00 | 841.00 | 841.00 | 171 |
| 2023-07-13 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 1 |
| 2023-07-12 | 977.00 | 977.00 | 803.00 | 940.00 | 940.00 | 616 |
| 2023-07-11 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 0 |
| 2023-07-10 | 810.00 | 943.00 | 804.00 | 943.00 | 943.00 | 321 |
| 2023-07-07 | 840.00 | 957.00 | 820.00 | 945.00 | 945.00 | 248 |
| 2023-07-06 | 851.00 | 990.00 | 849.00 | 919.00 | 919.00 | 36 |
| 2023-07-05 | 900.00 | 998.00 | 900.00 | 998.00 | 998.00 | 11 |
| 2023-07-04 | 850.00 | 998.00 | 850.00 | 929.00 | 929.00 | 3,604 |
| 2023-07-03 | 811.00 | 990.00 | 810.00 | 990.00 | 990.00 | 2,001 |
| 2023-06-30 | 950.00 | 950.00 | 850.00 | 949.00 | 949.00 | 1,022 |
| 2023-06-29 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2023-06-28 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 401 |
| 2023-06-27 | 998.00 | 998.00 | 985.00 | 985.00 | 985.00 | 5 |
| 2023-06-26 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2023-06-23 | 944.00 | 944.00 | 900.00 | 944.00 | 944.00 | 296 |
| 2023-06-22 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1 |
| 2023-06-21 | 998.00 | 998.00 | 810.00 | 823.00 | 823.00 | 4 |
| 2023-06-20 | 990.00 | 990.00 | 812.00 | 929.00 | 929.00 | 36,436 |
| 2023-06-19 | 949.00 | 949.00 | 941.00 | 941.00 | 941.00 | 107 |
| 2023-06-16 | 998.00 | 998.00 | 850.00 | 949.00 | 949.00 | 26 |
| 2023-06-15 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1 |
| 2023-06-14 | 988.00 | 988.00 | 949.00 | 949.00 | 949.00 | 2 |
| 2023-06-13 | 834.00 | 997.00 | 834.00 | 992.00 | 992.00 | 508 |
| 2023-06-12 | 987.00 | 987.00 | 981.00 | 981.00 | 981.00 | 6 |
| 2023-06-09 | 989.00 | 989.00 | 850.00 | 987.00 | 987.00 | 1,113 |
| 2023-06-08 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2023-06-07 | 1,000.00 | 1,000.00 | 989.00 | 989.00 | 989.00 | 852 |
| 2023-06-05 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | 101 |
| 2023-06-02 | 988.00 | 988.00 | 978.00 | 983.00 | 983.00 | 5 |
| 2023-06-01 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 1 |
| 2023-05-31 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 7 |
| 2023-05-30 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 4 |
| 2023-05-26 | 900.00 | 988.00 | 900.00 | 988.00 | 988.00 | 11 |
| 2023-05-25 | 999.00 | 999.00 | 850.00 | 989.00 | 989.00 | 5,901 |
| 2023-05-24 | 1,019.00 | 1,019.00 | 828.00 | 999.00 | 999.00 | 3 |
| 2023-05-23 | 920.00 | 980.00 | 851.00 | 939.00 | 939.00 | 4,773 |
| 2023-05-22 | 1,000.00 | 1,000.00 | 802.00 | 917.00 | 917.00 | 2,197 |
| 2023-05-19 | 924.00 | 924.00 | 801.00 | 922.00 | 922.00 | 1,022 |
| 2023-05-18 | 998.00 | 998.00 | 804.00 | 804.00 | 804.00 | 61 |
| 2023-05-17 | 900.00 | 969.00 | 900.00 | 919.00 | 919.00 | 19 |
| 2023-05-16 | 900.00 | 999.00 | 847.00 | 847.00 | 847.00 | 863 |
| 2023-05-15 | 1,090.00 | 1,090.00 | 847.00 | 996.00 | 996.00 | 1,084 |
| 2023-05-12 | 1,120.00 | 1,120.00 | 950.00 | 996.00 | 996.00 | 41 |
| 2023-05-11 | 999.00 | 999.00 | 822.00 | 996.00 | 996.00 | 105 |
| 2023-05-10 | 900.00 | 969.00 | 802.00 | 964.00 | 964.00 | 5,812 |
| 2023-05-09 | 999.00 | 999.00 | 849.00 | 849.00 | 849.00 | 5,513 |
| 2023-05-08 | 999.00 | 999.00 | 998.00 | 998.00 | 998.00 | 12 |
| 2023-05-04 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2023-05-03 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | 1 |
| 2023-05-02 | 900.00 | 975.00 | 900.00 | 973.00 | 973.00 | 414 |
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.