258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 301.00 | 301.00 | 225.00 | 299.00 | 299.00 | 298 |
| 2025-01-17 | 259.00 | 317.00 | 259.00 | 262.00 | 262.00 | 118 |
| 2025-01-16 | 338.00 | 338.00 | 260.00 | 300.00 | 300.00 | 1,392 |
| 2025-01-15 | 262.00 | 301.00 | 240.00 | 300.00 | 300.00 | 13,911 |
| 2025-01-14 | 264.00 | 264.00 | 203.00 | 262.00 | 262.00 | 3,171 |
| 2025-01-13 | 262.00 | 293.00 | 230.00 | 230.00 | 230.00 | 5,447 |
| 2025-01-10 | 300.00 | 300.00 | 258.00 | 258.00 | 258.00 | 81 |
| 2025-01-09 | 322.00 | 322.00 | 240.00 | 300.00 | 300.00 | 61 |
| 2025-01-08 | 300.00 | 361.00 | 280.00 | 280.00 | 280.00 | 28 |
| 2025-01-07 | 364.00 | 364.00 | 271.00 | 320.00 | 320.00 | 4,697 |
| 2025-01-06 | 327.00 | 327.00 | 247.00 | 318.00 | 318.00 | 43 |
| 2025-01-03 | 382.00 | 382.00 | 285.00 | 285.00 | 285.00 | 302 |
| 2025-01-02 | 400.00 | 400.00 | 332.00 | 333.00 | 333.00 | 491 |
| 2024-12-30 | 400.00 | 408.00 | 306.00 | 390.00 | 390.00 | 1,803 |
| 2024-12-27 | 380.00 | 380.00 | 297.00 | 359.00 | 359.00 | 1,157 |
| 2024-12-26 | 345.00 | 345.00 | 288.00 | 341.00 | 341.00 | 806 |
| 2024-12-24 | 321.00 | 369.00 | 300.00 | 300.00 | 300.00 | 344 |
| 2024-12-23 | 431.00 | 431.00 | 321.00 | 321.00 | 321.00 | 435 |
| 2024-12-20 | 381.00 | 381.00 | 333.00 | 376.00 | 376.00 | 376 |
| 2024-12-19 | 333.00 | 333.00 | 300.00 | 332.00 | 332.00 | 8 |
| 2024-12-18 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | 12 |
| 2024-12-17 | 295.00 | 295.00 | 235.00 | 257.00 | 257.00 | 232 |
| 2024-12-16 | 280.00 | 288.00 | 257.00 | 257.00 | 257.00 | 3,028 |
| 2024-12-13 | 330.00 | 330.00 | 246.00 | 251.00 | 251.00 | 31,916 |
| 2024-12-12 | 286.00 | 287.00 | 216.00 | 287.00 | 287.00 | 8,189 |
| 2024-12-11 | 330.00 | 330.00 | 250.00 | 250.00 | 250.00 | 114 |
| 2024-12-10 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 1 |
| 2024-12-09 | 300.00 | 315.00 | 255.00 | 255.00 | 255.00 | 4,382 |
| 2024-12-06 | 310.00 | 310.00 | 230.00 | 300.00 | 300.00 | 1,177 |
| 2024-12-05 | 252.00 | 273.00 | 203.00 | 270.00 | 270.00 | 3,518 |
| 2024-12-04 | 308.00 | 308.00 | 238.00 | 238.00 | 238.00 | 86 |
| 2024-12-03 | 331.00 | 331.00 | 268.00 | 268.00 | 268.00 | 88 |
| 2024-12-02 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 212 |
| 2024-11-29 | 336.00 | 336.00 | 251.00 | 251.00 | 251.00 | 6,931 |
| 2024-11-28 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 108 |
| 2024-11-27 | 287.00 | 287.00 | 255.00 | 255.00 | 255.00 | 321 |
| 2024-11-26 | 233.00 | 310.00 | 233.00 | 250.00 | 250.00 | 320 |
| 2024-11-25 | 309.00 | 309.00 | 270.00 | 270.00 | 270.00 | 13 |
| 2024-11-22 | 345.00 | 345.00 | 266.00 | 269.00 | 269.00 | 1,822 |
| 2024-11-21 | 322.00 | 322.00 | 300.00 | 300.00 | 300.00 | 18,987 |
| 2024-11-20 | 310.00 | 310.00 | 280.00 | 280.00 | 280.00 | 5,176 |
| 2024-11-19 | 288.00 | 288.00 | 259.00 | 270.00 | 270.00 | 89 |
| 2024-11-18 | 309.00 | 309.00 | 251.00 | 251.00 | 251.00 | 75 |
| 2024-11-15 | 300.00 | 309.00 | 269.00 | 269.00 | 269.00 | 5,415 |
| 2024-11-14 | 328.00 | 328.00 | 245.00 | 269.00 | 269.00 | 834 |
| 2024-11-13 | 369.00 | 369.00 | 282.00 | 286.00 | 286.00 | 806 |
| 2024-11-12 | 426.00 | 426.00 | 321.00 | 321.00 | 321.00 | 17 |
| 2024-11-11 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 15 |
| 2024-11-08 | 384.00 | 384.00 | 300.00 | 323.00 | 323.00 | 875 |
| 2024-11-07 | 372.00 | 372.00 | 334.00 | 334.00 | 334.00 | 11 |
| 2024-11-06 | 391.00 | 391.00 | 324.00 | 324.00 | 324.00 | 3,014 |
| 2024-11-05 | 400.00 | 460.00 | 340.00 | 340.00 | 340.00 | 111 |
| 2024-11-04 | 331.00 | 400.00 | 331.00 | 400.00 | 400.00 | 2 |
| 2024-11-01 | 398.00 | 398.00 | 316.00 | 389.00 | 389.00 | 13 |
| 2024-10-31 | 434.00 | 499.00 | 369.00 | 369.00 | 369.00 | 1,097 |
| 2024-10-30 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 3 |
| 2024-10-29 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 62 |
| 2024-10-28 | 400.00 | 400.00 | 330.00 | 330.00 | 330.00 | 94 |
| 2024-10-25 | 400.00 | 420.00 | 340.00 | 375.00 | 375.00 | 372 |
| 2024-10-24 | 400.00 | 458.00 | 340.00 | 399.00 | 399.00 | 1,548 |
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.