258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,010.00 | 1,120.00 | 1,010.00 | 1,100.00 | 1,100.00 | 3,695 |
| 2022-05-11 | 1,040.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 73 |
| 2022-05-10 | 1,050.00 | 1,150.00 | 1,050.00 | 1,120.00 | 1,120.00 | 11,993 |
| 2022-05-06 | 1,200.00 | 1,200.00 | 1,100.00 | 1,175.00 | 1,175.00 | 5,445 |
| 2022-05-04 | 1,110.00 | 1,205.00 | 1,110.00 | 1,200.00 | 1,200.00 | 344 |
| 2022-05-03 | 1,110.00 | 1,230.00 | 1,110.00 | 1,210.00 | 1,210.00 | 215 |
| 2022-05-02 | 1,185.00 | 1,295.00 | 1,110.00 | 1,235.00 | 1,235.00 | 428 |
| 2022-04-29 | 1,075.00 | 1,190.00 | 1,075.00 | 1,165.00 | 1,165.00 | 13,461 |
| 2022-04-28 | 1,000.00 | 1,050.00 | 902.00 | 1,035.00 | 1,035.00 | 773 |
| 2022-04-27 | 866.00 | 942.00 | 758.00 | 942.00 | 942.00 | 32,368 |
| 2022-04-26 | 887.00 | 949.00 | 736.00 | 866.00 | 866.00 | 5,327 |
| 2022-04-25 | 949.00 | 949.00 | 737.00 | 831.00 | 831.00 | 9,689 |
| 2022-04-22 | 788.00 | 829.00 | 687.00 | 829.00 | 829.00 | 22,644 |
| 2022-04-21 | 759.00 | 759.00 | 660.00 | 739.00 | 739.00 | 65,075 |
| 2022-04-20 | 900.00 | 900.00 | 723.00 | 770.00 | 770.00 | 128,356 |
| 2022-04-19 | 850.00 | 1,000.00 | 835.00 | 850.00 | 850.00 | 59,460 |
| 2022-04-18 | 950.00 | 982.00 | 816.00 | 982.00 | 982.00 | 8,787 |
| 2022-04-15 | 850.00 | 854.00 | 751.00 | 854.00 | 854.00 | 4,251 |
| 2022-04-14 | 800.00 | 850.00 | 736.00 | 743.00 | 743.00 | 587 |
| 2022-04-13 | 711.00 | 799.00 | 711.00 | 780.00 | 780.00 | 1,798 |
| 2022-04-12 | 799.00 | 799.00 | 701.00 | 750.00 | 750.00 | 2,909 |
| 2022-04-11 | 701.00 | 790.00 | 690.00 | 750.00 | 750.00 | 149 |
| 2022-04-08 | 700.00 | 798.00 | 700.00 | 766.00 | 766.00 | 3,998 |
| 2022-04-07 | 750.00 | 798.00 | 700.00 | 720.00 | 720.00 | 26,821 |
| 2022-04-06 | 750.00 | 900.00 | 750.00 | 762.00 | 762.00 | 36,062 |
| 2022-04-05 | 800.00 | 899.00 | 780.00 | 835.00 | 835.00 | 40,649 |
| 2022-04-04 | 700.00 | 900.00 | 700.00 | 882.00 | 882.00 | 73,483 |
| 2022-04-01 | 801.00 | 1,000.00 | 796.00 | 801.00 | 801.00 | 84,052 |
| 2022-03-31 | 1,000.00 | 1,000.00 | 806.00 | 936.00 | 936.00 | 90,295 |
| 2022-03-30 | 900.00 | 994.00 | 900.00 | 948.00 | 948.00 | 2,956 |
| 2022-03-29 | 911.00 | 1,100.00 | 910.00 | 910.00 | 910.00 | 67,074 |
| 2022-03-28 | 915.00 | 1,085.00 | 900.00 | 1,065.00 | 1,065.00 | 69,534 |
| 2022-03-25 | 1,120.00 | 1,290.00 | 1,055.00 | 1,055.00 | 1,055.00 | 26,609 |
| 2022-03-24 | 1,245.00 | 1,245.00 | 1,110.00 | 1,240.00 | 1,240.00 | 2,223 |
| 2022-03-23 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 150 |
| 2022-03-22 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2022-03-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-18 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 84 |
| 2022-03-17 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 0 |
| 2022-03-16 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 0 |
| 2022-03-15 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 0 |
| 2022-03-14 | 1,095.00 | 1,095.00 | 952.00 | 952.00 | 952.00 | 46 |
| 2022-03-11 | 1,100.00 | 1,175.00 | 901.00 | 1,085.00 | 1,085.00 | 573 |
| 2022-03-10 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2022-03-08 | 1,000.00 | 1,085.00 | 1,000.00 | 1,080.00 | 1,080.00 | 21,094 |
| 2022-03-07 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 85 |
| 2022-03-04 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2022-03-03 | 1,290.00 | 1,290.00 | 1,000.00 | 1,190.00 | 1,190.00 | 67,210 |
| 2022-03-02 | 1,175.00 | 1,175.00 | 1,120.00 | 1,175.00 | 1,175.00 | 203 |
| 2022-02-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2022-02-25 | 1,150.00 | 1,150.00 | 961.00 | 1,150.00 | 1,150.00 | 24,594 |
| 2022-02-24 | 1,295.00 | 1,295.00 | 1,105.00 | 1,105.00 | 1,105.00 | 25,974 |
| 2022-02-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2022-02-22 | 1,345.00 | 1,345.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7 |
| 2022-02-21 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1 |
| 2022-02-18 | 1,285.00 | 1,285.00 | 1,120.00 | 1,250.00 | 1,250.00 | 82 |
| 2022-02-17 | 1,190.00 | 1,280.00 | 1,190.00 | 1,280.00 | 1,280.00 | 12 |
| 2022-02-16 | 1,295.00 | 1,295.00 | 1,065.00 | 1,145.00 | 1,145.00 | 46,742 |
| 2022-02-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1 |
| 2022-02-14 | 1,240.00 | 1,240.00 | 1,105.00 | 1,115.00 | 1,115.00 | 5,822 |
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.