258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1 |
| 2022-02-10 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 19 |
| 2022-02-09 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2022-02-08 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2022-02-07 | 1,230.00 | 1,295.00 | 1,075.00 | 1,295.00 | 1,295.00 | 29,441 |
| 2022-02-04 | 1,150.00 | 1,230.00 | 1,090.00 | 1,230.00 | 1,230.00 | 69,228 |
| 2022-02-03 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 8,511 |
| 2022-01-28 | 1,300.00 | 1,300.00 | 1,140.00 | 1,205.00 | 1,205.00 | 8,969 |
| 2022-01-27 | 1,400.00 | 1,445.00 | 1,140.00 | 1,200.00 | 1,200.00 | 42,317 |
| 2022-01-26 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0 |
| 2022-01-25 | 1,400.00 | 1,475.00 | 1,300.00 | 1,345.00 | 1,345.00 | 1,662 |
| 2022-01-24 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 8,884 |
| 2022-01-21 | 1,330.00 | 1,330.00 | 1,250.00 | 1,295.00 | 1,295.00 | 2,489 |
| 2022-01-20 | 1,330.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,300.00 | 8,035 |
| 2022-01-19 | 1,350.00 | 1,590.00 | 1,250.00 | 1,345.00 | 1,345.00 | 6,024 |
| 2022-01-18 | 1,345.00 | 1,390.00 | 1,270.00 | 1,385.00 | 1,385.00 | 11,771 |
| 2022-01-17 | 1,400.00 | 1,495.00 | 1,265.00 | 1,400.00 | 1,400.00 | 3,541 |
| 2022-01-14 | 1,445.00 | 1,445.00 | 1,280.00 | 1,350.00 | 1,350.00 | 7,074 |
| 2022-01-13 | 1,405.00 | 1,485.00 | 1,220.00 | 1,485.00 | 1,485.00 | 11,266 |
| 2022-01-12 | 1,495.00 | 1,495.00 | 1,325.00 | 1,350.00 | 1,350.00 | 2,729 |
| 2022-01-11 | 1,500.00 | 1,500.00 | 1,405.00 | 1,495.00 | 1,495.00 | 106 |
| 2022-01-10 | 1,400.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 210 |
| 2022-01-07 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,330.00 | 1,197 |
| 2022-01-06 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | 154 |
| 2022-01-05 | 1,395.00 | 1,395.00 | 1,250.00 | 1,375.00 | 1,375.00 | 4,064 |
| 2022-01-04 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 77 |
| 2021-12-30 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | 48 |
| 2021-12-29 | 1,340.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | 2,727 |
| 2021-12-28 | 1,265.00 | 1,365.00 | 1,265.00 | 1,365.00 | 1,365.00 | 3 |
| 2021-12-27 | 1,335.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 259 |
| 2021-12-24 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 324 |
| 2021-12-23 | 1,330.00 | 1,380.00 | 1,260.00 | 1,335.00 | 1,335.00 | 10,059 |
| 2021-12-22 | 1,350.00 | 1,350.00 | 1,260.00 | 1,335.00 | 1,335.00 | 8,753 |
| 2021-12-21 | 1,400.00 | 1,400.00 | 1,300.00 | 1,375.00 | 1,375.00 | 114 |
| 2021-12-20 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 4,105 |
| 2021-12-17 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 14,496 |
| 2021-12-16 | 1,345.00 | 1,345.00 | 1,255.00 | 1,310.00 | 1,310.00 | 10,416 |
| 2021-12-15 | 1,395.00 | 1,395.00 | 1,255.00 | 1,345.00 | 1,345.00 | 11,015 |
| 2021-12-14 | 1,220.00 | 1,290.00 | 1,220.00 | 1,290.00 | 1,290.00 | 3,516 |
| 2021-12-13 | 1,320.00 | 1,320.00 | 1,205.00 | 1,290.00 | 1,290.00 | 4,045 |
| 2021-12-10 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 3,856 |
| 2021-12-09 | 1,330.00 | 1,345.00 | 1,240.00 | 1,320.00 | 1,320.00 | 20,417 |
| 2021-12-08 | 1,220.00 | 1,350.00 | 1,220.00 | 1,330.00 | 1,330.00 | 14,196 |
| 2021-12-07 | 1,460.00 | 1,620.00 | 1,245.00 | 1,355.00 | 1,355.00 | 47,428 |
| 2021-12-06 | 1,600.00 | 1,650.00 | 1,375.00 | 1,460.00 | 1,460.00 | 24,841 |
| 2021-12-03 | 1,700.00 | 1,700.00 | 1,615.00 | 1,615.00 | 1,615.00 | 25,588 |
| 2021-12-02 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 144 |
| 2021-12-01 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2021-11-30 | 1,870.00 | 1,870.00 | 1,610.00 | 1,850.00 | 1,850.00 | 4,758 |
| 2021-11-29 | 1,895.00 | 1,895.00 | 1,800.00 | 1,870.00 | 1,870.00 | 6 |
| 2021-11-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 8 |
| 2021-11-25 | 1,900.00 | 1,995.00 | 1,895.00 | 1,900.00 | 1,900.00 | 1,513 |
| 2021-11-24 | 2,095.00 | 2,150.00 | 2,000.00 | 2,000.00 | 2,000.00 | 473 |
| 2021-11-23 | 2,150.00 | 2,250.00 | 2,010.00 | 2,090.00 | 2,090.00 | 2,160 |
| 2021-11-22 | 2,000.00 | 2,260.00 | 2,000.00 | 2,115.00 | 2,115.00 | 14,561 |
| 2021-11-19 | 1,890.00 | 1,985.00 | 1,890.00 | 1,970.00 | 1,970.00 | 23,571 |
| 2021-11-18 | 1,800.00 | 2,010.00 | 1,755.00 | 1,820.00 | 1,820.00 | 44,697 |
| 2021-11-17 | 1,695.00 | 1,800.00 | 1,695.00 | 1,750.00 | 1,750.00 | 7,832 |
| 2021-11-16 | 1,500.00 | 1,680.00 | 1,500.00 | 1,675.00 | 1,675.00 | 1,065 |
| 2021-11-15 | 1,550.00 | 1,665.00 | 1,550.00 | 1,665.00 | 1,665.00 | 1,962 |
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.