258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 430.00 | 430.00 | 319.00 | 399.00 | 399.00 | 1,555 |
| 2024-10-22 | 500.00 | 500.00 | 375.00 | 375.00 | 375.00 | 16 |
| 2024-10-21 | 451.00 | 451.00 | 335.00 | 439.00 | 439.00 | 265 |
| 2024-10-18 | 393.00 | 393.00 | 390.00 | 393.00 | 393.00 | 61 |
| 2024-10-17 | 459.00 | 459.00 | 342.00 | 342.00 | 342.00 | 4 |
| 2024-10-16 | 416.00 | 478.00 | 400.00 | 400.00 | 400.00 | 23 |
| 2024-10-15 | 500.00 | 560.00 | 416.00 | 416.00 | 416.00 | 1,644 |
| 2024-10-14 | 495.00 | 495.00 | 370.00 | 489.00 | 489.00 | 418 |
| 2024-10-11 | 426.00 | 545.00 | 425.00 | 431.00 | 431.00 | 1,596 |
| 2024-10-10 | 574.00 | 574.00 | 425.00 | 500.00 | 500.00 | 981 |
| 2024-10-08 | 408.00 | 551.00 | 408.00 | 500.00 | 500.00 | 2,564 |
| 2024-10-07 | 400.00 | 531.00 | 400.00 | 480.00 | 480.00 | 1,644 |
| 2024-10-04 | 503.00 | 578.00 | 430.00 | 462.00 | 462.00 | 38 |
| 2024-10-02 | 510.00 | 587.00 | 503.00 | 503.00 | 503.00 | 307 |
| 2024-09-30 | 599.00 | 599.00 | 509.00 | 591.00 | 591.00 | 1,043 |
| 2024-09-27 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1 |
| 2024-09-26 | 510.00 | 589.00 | 510.00 | 583.00 | 583.00 | 42 |
| 2024-09-25 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-09-24 | 598.00 | 598.00 | 596.00 | 596.00 | 596.00 | 4 |
| 2024-09-23 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1 |
| 2024-09-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-09-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-09-13 | 683.00 | 683.00 | 506.00 | 550.00 | 550.00 | 709 |
| 2024-09-12 | 600.00 | 689.00 | 510.00 | 595.00 | 595.00 | 68 |
| 2024-09-11 | 600.00 | 600.00 | 488.00 | 600.00 | 600.00 | 8 |
| 2024-09-10 | 599.00 | 688.00 | 510.00 | 574.00 | 574.00 | 116 |
| 2024-09-09 | 598.00 | 599.00 | 511.00 | 599.00 | 599.00 | 5 |
| 2024-09-06 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-09-05 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-09-04 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | 2 |
| 2024-09-03 | 600.00 | 600.00 | 587.00 | 587.00 | 587.00 | 3 |
| 2024-09-02 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1 |
| 2024-08-30 | 599.00 | 599.00 | 540.00 | 596.00 | 596.00 | 5 |
| 2024-08-29 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2024-08-28 | 599.00 | 599.00 | 580.00 | 599.00 | 599.00 | 17 |
| 2024-08-27 | 600.00 | 600.00 | 515.00 | 599.00 | 599.00 | 23 |
| 2024-08-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2 |
| 2024-08-23 | 641.00 | 641.00 | 545.00 | 610.00 | 610.00 | 1,142 |
| 2024-08-22 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 5 |
| 2024-08-21 | 595.00 | 600.00 | 548.00 | 596.00 | 596.00 | 58 |
| 2024-08-20 | 599.00 | 599.00 | 500.00 | 589.00 | 589.00 | 23 |
| 2024-08-19 | 590.00 | 590.00 | 503.00 | 548.00 | 548.00 | 408 |
| 2024-08-16 | 599.00 | 599.00 | 590.00 | 591.00 | 591.00 | 5 |
| 2024-08-14 | 600.00 | 637.00 | 542.00 | 590.00 | 590.00 | 544 |
| 2024-08-13 | 638.00 | 638.00 | 544.00 | 637.00 | 637.00 | 1,007 |
| 2024-08-12 | 642.00 | 642.00 | 540.00 | 638.00 | 638.00 | 1,389 |
| 2024-08-09 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 2 |
| 2024-08-08 | 635.00 | 635.00 | 634.00 | 634.00 | 634.00 | 4 |
| 2024-08-07 | 600.00 | 640.00 | 600.00 | 635.00 | 635.00 | 28 |
| 2024-08-06 | 600.00 | 600.00 | 511.00 | 600.00 | 600.00 | 8 |
| 2024-08-05 | 510.00 | 600.00 | 510.00 | 600.00 | 600.00 | 104 |
| 2024-08-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-08-01 | 600.00 | 600.00 | 527.00 | 570.00 | 570.00 | 458 |
| 2024-07-31 | 546.00 | 641.00 | 546.00 | 620.00 | 620.00 | 427 |
| 2024-07-30 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 2 |
| 2024-07-29 | 600.00 | 649.00 | 483.00 | 642.00 | 642.00 | 72 |
| 2024-07-26 | 568.00 | 700.00 | 568.00 | 568.00 | 568.00 | 311 |
| 2024-07-25 | 584.00 | 668.00 | 584.00 | 668.00 | 668.00 | 300 |
| 2024-07-24 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 2 |
| 2024-07-23 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 1 |
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.