258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3 |
| 2023-02-01 | 899.00 | 899.00 | 741.00 | 812.00 | 812.00 | 1,215 |
| 2023-01-31 | 870.00 | 870.00 | 868.00 | 868.00 | 868.00 | 504 |
| 2023-01-30 | 770.00 | 938.00 | 765.00 | 765.00 | 765.00 | 6,806 |
| 2023-01-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2023-01-26 | 830.00 | 830.00 | 819.00 | 819.00 | 819.00 | 501 |
| 2023-01-25 | 899.00 | 899.00 | 720.00 | 724.00 | 724.00 | 36,166 |
| 2023-01-20 | 899.00 | 899.00 | 763.00 | 820.00 | 820.00 | 15,123 |
| 2023-01-19 | 899.00 | 899.00 | 897.00 | 897.00 | 897.00 | 3,421 |
| 2023-01-18 | 999.00 | 999.00 | 839.00 | 839.00 | 839.00 | 5,178 |
| 2023-01-17 | 811.00 | 991.00 | 811.00 | 987.00 | 987.00 | 3,604 |
| 2023-01-16 | 944.00 | 945.00 | 940.00 | 945.00 | 945.00 | 2,311 |
| 2023-01-13 | 1,195.00 | 1,195.00 | 941.00 | 1,095.00 | 1,095.00 | 1,542 |
| 2023-01-12 | 994.00 | 1,095.00 | 994.00 | 1,095.00 | 1,095.00 | 1,100 |
| 2023-01-11 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 2 |
| 2023-01-10 | 999.00 | 999.00 | 830.00 | 994.00 | 994.00 | 2,017 |
| 2023-01-09 | 900.00 | 967.00 | 900.00 | 967.00 | 967.00 | 21 |
| 2023-01-06 | 1,000.00 | 1,000.00 | 850.00 | 850.00 | 850.00 | 813 |
| 2023-01-05 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 6 |
| 2023-01-04 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 11 |
| 2023-01-03 | 990.00 | 990.00 | 842.00 | 989.00 | 989.00 | 1,450 |
| 2023-01-02 | 900.00 | 999.00 | 850.00 | 989.00 | 989.00 | 2,163 |
| 2022-12-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2022-12-28 | 1,100.00 | 1,100.00 | 870.00 | 870.00 | 870.00 | 387 |
| 2022-12-27 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | 4 |
| 2022-12-26 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 11 |
| 2022-12-23 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2022-12-22 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2022-12-21 | 1,000.00 | 1,000.00 | 979.00 | 979.00 | 979.00 | 5 |
| 2022-12-20 | 1,045.00 | 1,045.00 | 900.00 | 970.00 | 970.00 | 47 |
| 2022-12-19 | 1,100.00 | 1,100.00 | 850.00 | 919.00 | 919.00 | 3,023 |
| 2022-12-16 | 999.00 | 1,000.00 | 850.00 | 999.00 | 999.00 | 269 |
| 2022-12-15 | 860.00 | 999.00 | 841.00 | 997.00 | 997.00 | 65 |
| 2022-12-14 | 950.00 | 989.00 | 750.00 | 989.00 | 989.00 | 3,338 |
| 2022-12-13 | 880.00 | 880.00 | 770.00 | 880.00 | 880.00 | 1,102 |
| 2022-12-12 | 985.00 | 985.00 | 772.00 | 772.00 | 772.00 | 22 |
| 2022-12-09 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2022-12-08 | 920.00 | 920.00 | 782.00 | 840.00 | 840.00 | 5,832 |
| 2022-12-07 | 954.00 | 1,000.00 | 920.00 | 920.00 | 920.00 | 1,920 |
| 2022-12-06 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 112 |
| 2022-12-05 | 1,095.00 | 1,095.00 | 995.00 | 1,085.00 | 1,085.00 | 17 |
| 2022-12-02 | 1,195.00 | 1,195.00 | 1,010.00 | 1,170.00 | 1,170.00 | 865 |
| 2022-12-01 | 1,195.00 | 1,195.00 | 951.00 | 1,185.00 | 1,185.00 | 113 |
| 2022-11-30 | 1,100.00 | 1,200.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2,315 |
| 2022-11-29 | 1,095.00 | 1,095.00 | 831.00 | 1,055.00 | 1,055.00 | 291 |
| 2022-11-28 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2,512 |
| 2022-11-25 | 850.00 | 899.00 | 776.00 | 850.00 | 850.00 | 1,514 |
| 2022-11-24 | 862.00 | 862.00 | 750.00 | 850.00 | 850.00 | 13,266 |
| 2022-11-23 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2,976 |
| 2022-11-22 | 800.00 | 800.00 | 700.00 | 750.00 | 750.00 | 6,458 |
| 2022-11-21 | 900.00 | 900.00 | 800.00 | 800.00 | 800.00 | 21 |
| 2022-11-18 | 890.00 | 890.00 | 750.00 | 800.00 | 800.00 | 4,638 |
| 2022-11-17 | 900.00 | 900.00 | 776.00 | 880.00 | 880.00 | 3,374 |
| 2022-11-16 | 900.00 | 999.00 | 791.00 | 898.00 | 898.00 | 90,367 |
| 2022-11-15 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 930.00 | 10,375 |
| 2022-11-14 | 1,095.00 | 1,195.00 | 935.00 | 1,090.00 | 1,090.00 | 127,281 |
| 2022-11-11 | 1,200.00 | 1,200.00 | 1,020.00 | 1,095.00 | 1,095.00 | 2,132 |
| 2022-11-10 | 1,200.00 | 1,200.00 | 1,020.00 | 1,195.00 | 1,195.00 | 2,035 |
| 2022-11-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-11-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 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.