258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2022-11-04 | 1,000.00 | 1,135.00 | 1,000.00 | 1,135.00 | 1,135.00 | 961 |
| 2022-11-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 101 |
| 2022-11-02 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 501 |
| 2022-11-01 | 1,200.00 | 1,200.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,283 |
| 2022-10-31 | 1,100.00 | 1,250.00 | 1,100.00 | 1,150.00 | 1,150.00 | 32 |
| 2022-10-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2022-10-27 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 173 |
| 2022-10-26 | 1,100.00 | 1,100.00 | 1,030.00 | 1,050.00 | 1,050.00 | 4,232 |
| 2022-10-25 | 1,120.00 | 1,120.00 | 915.00 | 1,065.00 | 1,065.00 | 4,627 |
| 2022-10-24 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1 |
| 2022-10-21 | 1,050.00 | 1,140.00 | 1,010.00 | 1,095.00 | 1,095.00 | 7,456 |
| 2022-10-20 | 1,200.00 | 1,200.00 | 1,020.00 | 1,100.00 | 1,100.00 | 2,862 |
| 2022-10-19 | 1,165.00 | 1,165.00 | 1,025.00 | 1,165.00 | 1,165.00 | 4 |
| 2022-10-18 | 1,200.00 | 1,200.00 | 1,010.00 | 1,180.00 | 1,180.00 | 1,812 |
| 2022-10-17 | 1,200.00 | 1,200.00 | 1,030.00 | 1,170.00 | 1,170.00 | 2,002 |
| 2022-10-14 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2022-10-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-10-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-10-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1 |
| 2022-10-07 | 1,165.00 | 1,165.00 | 1,025.00 | 1,155.00 | 1,155.00 | 358 |
| 2022-10-06 | 1,100.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,175.00 | 28 |
| 2022-10-05 | 1,195.00 | 1,195.00 | 1,050.00 | 1,185.00 | 1,185.00 | 3,203 |
| 2022-10-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-09-30 | 1,185.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | 375 |
| 2022-09-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-09-28 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1 |
| 2022-09-27 | 1,200.00 | 1,200.00 | 1,030.00 | 1,105.00 | 1,105.00 | 1,511 |
| 2022-09-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2022-09-23 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3 |
| 2022-09-22 | 1,190.00 | 1,190.00 | 1,025.00 | 1,175.00 | 1,175.00 | 3,003 |
| 2022-09-21 | 1,190.00 | 1,190.00 | 1,135.00 | 1,190.00 | 1,190.00 | 2,572 |
| 2022-09-20 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2 |
| 2022-09-19 | 1,150.00 | 1,150.00 | 1,010.00 | 1,150.00 | 1,150.00 | 696 |
| 2022-09-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1 |
| 2022-09-15 | 1,275.00 | 1,275.00 | 1,100.00 | 1,160.00 | 1,160.00 | 2,672 |
| 2022-09-14 | 1,275.00 | 1,275.00 | 1,110.00 | 1,200.00 | 1,200.00 | 6,508 |
| 2022-09-13 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1 |
| 2022-09-08 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1 |
| 2022-09-07 | 1,230.00 | 1,230.00 | 1,110.00 | 1,210.00 | 1,210.00 | 12,337 |
| 2022-09-06 | 1,235.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | 4,302 |
| 2022-09-05 | 1,195.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | 4,521 |
| 2022-09-02 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,227 |
| 2022-09-01 | 1,300.00 | 1,300.00 | 1,100.00 | 1,175.00 | 1,175.00 | 6,458 |
| 2022-08-31 | 1,265.00 | 1,265.00 | 1,180.00 | 1,180.00 | 1,180.00 | 8,252 |
| 2022-08-30 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1 |
| 2022-08-29 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | 7 |
| 2022-08-26 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 17 |
| 2022-08-25 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1 |
| 2022-08-24 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2 |
| 2022-08-23 | 1,150.00 | 1,150.00 | 1,070.00 | 1,100.00 | 1,100.00 | 7,971 |
| 2022-08-22 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 201 |
| 2022-08-19 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 203 |
| 2022-08-18 | 1,195.00 | 1,195.00 | 1,140.00 | 1,140.00 | 1,140.00 | 3,942 |
| 2022-08-17 | 1,240.00 | 1,285.00 | 1,120.00 | 1,225.00 | 1,225.00 | 14,318 |
| 2022-08-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-08-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2022-08-11 | 1,200.00 | 1,295.00 | 1,195.00 | 1,295.00 | 1,295.00 | 1,559 |
| 2022-08-10 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 10 |
| 2022-08-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 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.