258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 980.00 | 980.00 | 800.00 | 976.00 | 976.00 | 4,002 |
| 2023-04-27 | 1,000.00 | 1,000.00 | 854.00 | 854.00 | 854.00 | 71 |
| 2023-04-26 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1 |
| 2023-04-25 | 999.00 | 999.00 | 856.00 | 998.00 | 998.00 | 21 |
| 2023-04-24 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1,657 |
| 2023-04-21 | 998.00 | 998.00 | 851.00 | 996.00 | 996.00 | 111 |
| 2023-04-20 | 998.00 | 998.00 | 994.00 | 996.00 | 996.00 | 2,100 |
| 2023-04-19 | 997.00 | 997.00 | 851.00 | 996.00 | 996.00 | 4 |
| 2023-04-18 | 999.00 | 999.00 | 855.00 | 998.00 | 998.00 | 1,024 |
| 2023-04-17 | 999.00 | 999.00 | 901.00 | 999.00 | 999.00 | 5 |
| 2023-04-14 | 989.00 | 999.00 | 989.00 | 999.00 | 999.00 | 45 |
| 2023-04-13 | 996.00 | 996.00 | 900.00 | 989.00 | 989.00 | 2,102 |
| 2023-04-12 | 900.00 | 1,014.00 | 882.00 | 990.00 | 990.00 | 12,499 |
| 2023-04-11 | 999.00 | 999.00 | 850.00 | 949.00 | 949.00 | 4,604 |
| 2023-04-10 | 1,035.00 | 1,035.00 | 835.00 | 990.00 | 990.00 | 5,110 |
| 2023-04-07 | 900.00 | 959.00 | 801.00 | 959.00 | 959.00 | 7,100 |
| 2023-04-06 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1 |
| 2023-04-05 | 999.00 | 999.00 | 844.00 | 919.00 | 919.00 | 4,497 |
| 2023-04-04 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | 11 |
| 2023-04-03 | 856.00 | 907.00 | 856.00 | 907.00 | 907.00 | 1,503 |
| 2023-03-31 | 998.00 | 998.00 | 821.00 | 908.00 | 908.00 | 18,655 |
| 2023-03-30 | 902.00 | 989.00 | 817.00 | 904.00 | 904.00 | 165 |
| 2023-03-29 | 999.00 | 999.00 | 895.00 | 903.00 | 903.00 | 31 |
| 2023-03-28 | 801.00 | 939.00 | 801.00 | 899.00 | 899.00 | 1,282 |
| 2023-03-27 | 821.00 | 909.00 | 815.00 | 820.00 | 820.00 | 10,002 |
| 2023-03-24 | 994.00 | 994.00 | 768.00 | 910.00 | 910.00 | 12,064 |
| 2023-03-23 | 999.00 | 999.00 | 850.00 | 903.00 | 903.00 | 1,010 |
| 2023-03-22 | 997.00 | 997.00 | 811.00 | 934.00 | 934.00 | 391 |
| 2023-03-21 | 949.00 | 949.00 | 890.00 | 899.00 | 899.00 | 2,044 |
| 2023-03-20 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 3 |
| 2023-03-17 | 975.00 | 975.00 | 939.00 | 939.00 | 939.00 | 5 |
| 2023-03-16 | 988.00 | 988.00 | 850.00 | 851.00 | 851.00 | 587 |
| 2023-03-15 | 900.00 | 998.00 | 846.00 | 989.00 | 989.00 | 69 |
| 2023-03-14 | 900.00 | 900.00 | 800.00 | 894.00 | 894.00 | 5,967 |
| 2023-03-13 | 800.00 | 899.00 | 800.00 | 830.00 | 830.00 | 4,327 |
| 2023-03-10 | 900.00 | 1,030.00 | 762.00 | 830.00 | 830.00 | 1,803 |
| 2023-03-09 | 899.00 | 899.00 | 896.00 | 896.00 | 896.00 | 3 |
| 2023-03-08 | 900.00 | 900.00 | 800.00 | 897.00 | 897.00 | 2,943 |
| 2023-03-07 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2023-03-06 | 919.00 | 919.00 | 800.00 | 800.00 | 800.00 | 4 |
| 2023-03-03 | 899.00 | 899.00 | 800.00 | 800.00 | 800.00 | 3,020 |
| 2023-03-02 | 800.00 | 800.00 | 799.00 | 800.00 | 800.00 | 7 |
| 2023-02-28 | 899.00 | 899.00 | 765.00 | 765.00 | 765.00 | 6,343 |
| 2023-02-27 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 771 |
| 2023-02-24 | 900.00 | 900.00 | 897.00 | 897.00 | 897.00 | 64 |
| 2023-02-23 | 970.00 | 970.00 | 780.00 | 897.00 | 897.00 | 5,015 |
| 2023-02-22 | 980.00 | 980.00 | 850.00 | 850.00 | 850.00 | 860 |
| 2023-02-21 | 860.00 | 860.00 | 701.00 | 860.00 | 860.00 | 1,869 |
| 2023-02-20 | 701.00 | 858.00 | 701.00 | 750.00 | 750.00 | 4,841 |
| 2023-02-17 | 898.00 | 899.00 | 750.00 | 750.00 | 750.00 | 5,261 |
| 2023-02-16 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 0 |
| 2023-02-15 | 773.00 | 891.00 | 771.00 | 891.00 | 891.00 | 701 |
| 2023-02-14 | 900.00 | 900.00 | 893.00 | 893.00 | 893.00 | 11 |
| 2023-02-13 | 900.00 | 900.00 | 731.00 | 818.00 | 818.00 | 4,234 |
| 2023-02-10 | 899.00 | 899.00 | 763.00 | 849.00 | 849.00 | 1,149 |
| 2023-02-09 | 899.00 | 899.00 | 750.00 | 897.00 | 897.00 | 1,202 |
| 2023-02-08 | 899.00 | 899.00 | 800.00 | 829.00 | 829.00 | 3,502 |
| 2023-02-07 | 899.00 | 899.00 | 898.00 | 898.00 | 898.00 | 2 |
| 2023-02-06 | 800.00 | 898.00 | 800.00 | 898.00 | 898.00 | 37 |
| 2023-02-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
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.