258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,000.00 | 1,000.00 | 850.00 | 850.00 | 850.00 | 1,197 |
| 2025-07-18 | 1,000.00 | 1,000.00 | 810.00 | 1,000.00 | 1,000.00 | 3,552 |
| 2025-07-17 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 401 |
| 2025-07-16 | 900.00 | 910.00 | 850.00 | 910.00 | 910.00 | 437 |
| 2025-07-15 | 1,130.00 | 1,130.00 | 961.00 | 998.00 | 998.00 | 1,081 |
| 2025-07-14 | 1,155.00 | 1,155.00 | 982.00 | 1,130.00 | 1,130.00 | 1,626 |
| 2025-07-11 | 1,300.00 | 1,300.00 | 1,153.00 | 1,155.00 | 1,155.00 | 8,228 |
| 2025-07-10 | 1,356.00 | 1,594.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,398 |
| 2025-07-09 | 1,600.00 | 1,640.00 | 1,500.00 | 1,595.00 | 1,595.00 | 55 |
| 2025-07-08 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,500.00 | 94 |
| 2025-07-07 | 1,552.00 | 1,700.00 | 1,324.00 | 1,500.00 | 1,500.00 | 2,191 |
| 2025-07-04 | 1,552.00 | 1,552.00 | 1,480.00 | 1,552.00 | 1,552.00 | 56,951 |
| 2025-07-03 | 1,150.00 | 1,350.00 | 1,150.00 | 1,350.00 | 1,350.00 | 10,248 |
| 2025-07-02 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 142 |
| 2025-07-01 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,123 |
| 2025-06-30 | 2,100.00 | 2,100.00 | 1,870.00 | 1,870.00 | 1,870.00 | 4,788 |
| 2025-06-27 | 2,300.00 | 2,300.00 | 1,900.00 | 2,200.00 | 2,200.00 | 41,045 |
| 2025-06-26 | 2,100.00 | 2,230.00 | 1,658.00 | 2,200.00 | 2,200.00 | 91,889 |
| 2025-06-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2025-06-24 | 1,800.00 | 1,950.00 | 1,600.00 | 1,950.00 | 1,950.00 | 45,948 |
| 2025-06-23 | 1,300.00 | 1,696.00 | 1,254.00 | 1,696.00 | 1,696.00 | 159,116 |
| 2025-06-20 | 1,122.00 | 1,489.00 | 1,122.00 | 1,475.00 | 1,475.00 | 85,917 |
| 2025-06-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-06-18 | 1,207.00 | 1,387.00 | 1,205.00 | 1,320.00 | 1,320.00 | 25,869 |
| 2025-06-17 | 1,200.00 | 1,207.00 | 1,100.00 | 1,207.00 | 1,207.00 | 38,641 |
| 2025-06-16 | 1,055.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 43,475 |
| 2025-06-13 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 0 |
| 2025-06-12 | 917.00 | 918.00 | 800.00 | 918.00 | 918.00 | 4,928 |
| 2025-06-11 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2025-06-10 | 799.00 | 799.00 | 603.00 | 799.00 | 799.00 | 79,467 |
| 2025-06-09 | 695.00 | 695.00 | 600.00 | 695.00 | 695.00 | 7,024 |
| 2025-06-05 | 695.00 | 695.00 | 603.00 | 605.00 | 605.00 | 1,158 |
| 2025-06-04 | 785.00 | 785.00 | 604.00 | 605.00 | 605.00 | 13,831 |
| 2025-06-02 | 683.00 | 683.00 | 600.00 | 683.00 | 683.00 | 7,451 |
| 2025-05-30 | 594.00 | 595.00 | 510.00 | 594.00 | 594.00 | 36,126 |
| 2025-05-29 | 451.00 | 518.00 | 385.00 | 518.00 | 518.00 | 3,809 |
| 2025-05-28 | 451.00 | 451.00 | 335.00 | 451.00 | 451.00 | 9,788 |
| 2025-05-27 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 762 |
| 2025-05-26 | 400.00 | 460.00 | 342.00 | 342.00 | 342.00 | 30,130 |
| 2025-05-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3 |
| 2025-05-22 | 400.00 | 484.00 | 363.00 | 419.00 | 419.00 | 26 |
| 2025-05-21 | 565.00 | 565.00 | 426.00 | 426.00 | 426.00 | 13 |
| 2025-05-20 | 500.00 | 599.00 | 493.00 | 493.00 | 493.00 | 155 |
| 2025-05-19 | 586.00 | 586.00 | 459.00 | 579.00 | 579.00 | 303 |
| 2025-05-16 | 540.00 | 540.00 | 491.00 | 540.00 | 540.00 | 32 |
| 2025-05-15 | 590.00 | 590.00 | 490.00 | 577.00 | 577.00 | 139 |
| 2025-05-14 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 10 |
| 2025-05-13 | 597.00 | 597.00 | 577.00 | 577.00 | 577.00 | 141 |
| 2025-05-12 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 10 |
| 2025-05-09 | 582.00 | 582.00 | 496.00 | 579.00 | 579.00 | 512 |
| 2025-05-08 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 10 |
| 2025-05-07 | 588.00 | 588.00 | 482.00 | 584.00 | 584.00 | 1,035 |
| 2025-05-02 | 573.00 | 573.00 | 425.00 | 566.00 | 566.00 | 1,166 |
| 2025-04-30 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 17 |
| 2025-04-29 | 400.00 | 437.00 | 323.00 | 437.00 | 437.00 | 2,226 |
| 2025-04-28 | 389.00 | 389.00 | 290.00 | 380.00 | 380.00 | 11 |
| 2025-04-25 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 93 |
| 2025-04-24 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 1 |
| 2025-04-23 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 82 |
| 2025-04-22 | 339.00 | 339.00 | 300.00 | 339.00 | 339.00 | 164 |
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.