258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,100.00 | 1,245.00 | 1,100.00 | 1,230.00 | 1,230.00 | 3 |
| 2022-08-05 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2022-08-04 | 1,190.00 | 1,285.00 | 1,100.00 | 1,280.00 | 1,280.00 | 5 |
| 2022-08-03 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1 |
| 2022-08-02 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 862 |
| 2022-08-01 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2022-07-29 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 6 |
| 2022-07-28 | 1,325.00 | 1,325.00 | 1,070.00 | 1,200.00 | 1,200.00 | 1,612 |
| 2022-07-27 | 1,200.00 | 1,200.00 | 1,055.00 | 1,195.00 | 1,195.00 | 53 |
| 2022-07-26 | 1,200.00 | 1,200.00 | 1,055.00 | 1,180.00 | 1,180.00 | 56 |
| 2022-07-25 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1 |
| 2022-07-22 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2022-07-21 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,152 |
| 2022-07-20 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 39 |
| 2022-07-19 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,082 |
| 2022-07-18 | 1,035.00 | 1,160.00 | 1,035.00 | 1,155.00 | 1,155.00 | 2,876 |
| 2022-07-15 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 312 |
| 2022-07-14 | 1,165.00 | 1,165.00 | 1,110.00 | 1,165.00 | 1,165.00 | 3 |
| 2022-07-13 | 1,230.00 | 1,230.00 | 1,100.00 | 1,145.00 | 1,145.00 | 19,521 |
| 2022-07-12 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 182 |
| 2022-07-11 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,107 |
| 2022-07-08 | 1,185.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,002 |
| 2022-07-07 | 1,205.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 3,137 |
| 2022-07-06 | 1,215.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,205.00 | 51 |
| 2022-07-05 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 29 |
| 2022-07-04 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,001 |
| 2022-07-01 | 1,270.00 | 1,270.00 | 1,205.00 | 1,205.00 | 1,205.00 | 32 |
| 2022-06-30 | 1,295.00 | 1,295.00 | 1,195.00 | 1,270.00 | 1,270.00 | 7,517 |
| 2022-06-29 | 1,290.00 | 1,290.00 | 1,230.00 | 1,230.00 | 1,230.00 | 136 |
| 2022-06-28 | 1,295.00 | 1,295.00 | 1,210.00 | 1,295.00 | 1,295.00 | 69 |
| 2022-06-27 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,042 |
| 2022-06-24 | 1,115.00 | 1,285.00 | 1,115.00 | 1,260.00 | 1,260.00 | 2,451 |
| 2022-06-23 | 1,200.00 | 1,200.00 | 1,100.00 | 1,190.00 | 1,190.00 | 12,831 |
| 2022-06-22 | 1,230.00 | 1,230.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,100 |
| 2022-06-21 | 1,230.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,377 |
| 2022-06-20 | 1,315.00 | 1,315.00 | 1,210.00 | 1,230.00 | 1,230.00 | 6,868 |
| 2022-06-17 | 1,255.00 | 1,325.00 | 1,255.00 | 1,320.00 | 1,320.00 | 3 |
| 2022-06-16 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,460 |
| 2022-06-15 | 1,340.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,335.00 | 3,215 |
| 2022-06-14 | 1,300.00 | 1,355.00 | 1,300.00 | 1,340.00 | 1,340.00 | 17,403 |
| 2022-06-13 | 1,475.00 | 1,475.00 | 1,315.00 | 1,380.00 | 1,380.00 | 13,197 |
| 2022-06-10 | 1,475.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,465.00 | 6,124 |
| 2022-06-09 | 1,485.00 | 1,485.00 | 1,425.00 | 1,475.00 | 1,475.00 | 4,215 |
| 2022-06-08 | 1,480.00 | 1,500.00 | 1,430.00 | 1,485.00 | 1,485.00 | 2,150 |
| 2022-06-07 | 1,400.00 | 1,495.00 | 1,400.00 | 1,470.00 | 1,470.00 | 14,793 |
| 2022-06-03 | 1,500.00 | 1,500.00 | 1,405.00 | 1,475.00 | 1,475.00 | 7,756 |
| 2022-06-02 | 1,340.00 | 1,400.00 | 1,305.00 | 1,400.00 | 1,400.00 | 21,644 |
| 2022-05-31 | 1,265.00 | 1,325.00 | 1,265.00 | 1,320.00 | 1,320.00 | 3,448 |
| 2022-05-30 | 1,300.00 | 1,340.00 | 1,200.00 | 1,200.00 | 1,200.00 | 12,066 |
| 2022-05-27 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4 |
| 2022-05-26 | 1,100.00 | 1,235.00 | 1,100.00 | 1,220.00 | 1,220.00 | 1,995 |
| 2022-05-25 | 1,100.00 | 1,225.00 | 1,100.00 | 1,175.00 | 1,175.00 | 5,021 |
| 2022-05-24 | 1,250.00 | 1,250.00 | 1,105.00 | 1,180.00 | 1,180.00 | 4,614 |
| 2022-05-23 | 1,100.00 | 1,200.00 | 1,065.00 | 1,195.00 | 1,195.00 | 8,019 |
| 2022-05-20 | 1,020.00 | 1,190.00 | 1,020.00 | 1,125.00 | 1,125.00 | 7,353 |
| 2022-05-19 | 1,040.00 | 1,110.00 | 1,040.00 | 1,110.00 | 1,110.00 | 1,004 |
| 2022-05-18 | 1,060.00 | 1,195.00 | 1,060.00 | 1,125.00 | 1,125.00 | 3,358 |
| 2022-05-17 | 1,030.00 | 1,180.00 | 1,030.00 | 1,110.00 | 1,110.00 | 13 |
| 2022-05-16 | 1,055.00 | 1,165.00 | 1,055.00 | 1,090.00 | 1,090.00 | 2,025 |
| 2022-05-13 | 1,010.00 | 1,195.00 | 1,010.00 | 1,170.00 | 1,170.00 | 10,854 |
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.