258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,110.00 | 3,175.00 | 3,060.00 | 3,080.00 | 15,400.00 | 127,114 |
| 2021-11-22 | 3,255.00 | 3,290.00 | 3,020.00 | 3,140.00 | 15,700.00 | 390,455 |
| 2021-11-19 | 3,240.00 | 3,310.00 | 3,185.00 | 3,250.00 | 16,250.00 | 303,420 |
| 2021-11-18 | 3,540.00 | 3,655.00 | 3,240.00 | 3,240.00 | 16,200.00 | 2,040,959 |
| 2021-11-17 | 2,665.00 | 3,425.00 | 2,635.00 | 3,425.00 | 17,125.00 | 2,280,151 |
| 2021-11-16 | 2,610.00 | 2,660.00 | 2,585.00 | 2,635.00 | 13,175.00 | 12,778 |
| 2021-11-15 | 2,580.00 | 2,650.00 | 2,545.00 | 2,615.00 | 13,075.00 | 27,263 |
| 2021-11-12 | 2,560.00 | 2,580.00 | 2,500.00 | 2,570.00 | 12,850.00 | 25,753 |
| 2021-11-11 | 2,490.00 | 2,620.00 | 2,420.00 | 2,560.00 | 12,800.00 | 69,676 |
| 2021-11-10 | 2,545.00 | 2,605.00 | 2,505.00 | 2,505.00 | 12,525.00 | 14,391 |
| 2021-11-09 | 2,565.00 | 2,600.00 | 2,530.00 | 2,600.00 | 13,000.00 | 21,924 |
| 2021-11-08 | 2,605.00 | 2,620.00 | 2,505.00 | 2,595.00 | 12,975.00 | 20,047 |
| 2021-11-05 | 2,610.00 | 2,610.00 | 2,530.00 | 2,605.00 | 13,025.00 | 19,193 |
| 2021-11-04 | 2,655.00 | 2,690.00 | 2,555.00 | 2,575.00 | 12,875.00 | 27,534 |
| 2021-11-03 | 2,775.00 | 2,775.00 | 2,630.00 | 2,635.00 | 13,175.00 | 23,438 |
| 2021-11-02 | 2,730.00 | 2,775.00 | 2,730.00 | 2,755.00 | 13,775.00 | 9,325 |
| 2021-11-01 | 2,690.00 | 2,755.00 | 2,685.00 | 2,730.00 | 13,650.00 | 14,338 |
| 2021-10-29 | 2,750.00 | 2,800.00 | 2,685.00 | 2,690.00 | 13,450.00 | 12,969 |
| 2021-10-28 | 2,850.00 | 2,850.00 | 2,750.00 | 2,750.00 | 13,750.00 | 12,861 |
| 2021-10-27 | 2,845.00 | 2,870.00 | 2,775.00 | 2,835.00 | 14,175.00 | 17,005 |
| 2021-10-26 | 2,815.00 | 2,860.00 | 2,750.00 | 2,840.00 | 14,200.00 | 19,933 |
| 2021-10-25 | 2,745.00 | 2,810.00 | 2,695.00 | 2,765.00 | 13,825.00 | 13,187 |
| 2021-10-22 | 2,745.00 | 2,760.00 | 2,655.00 | 2,725.00 | 13,625.00 | 13,062 |
| 2021-10-21 | 2,835.00 | 2,840.00 | 2,725.00 | 2,750.00 | 13,750.00 | 11,890 |
| 2021-10-20 | 2,860.00 | 2,860.00 | 2,785.00 | 2,800.00 | 14,000.00 | 13,270 |
| 2021-10-19 | 2,770.00 | 2,830.00 | 2,770.00 | 2,780.00 | 13,900.00 | 16,399 |
| 2021-10-18 | 2,815.00 | 2,830.00 | 2,750.00 | 2,780.00 | 13,900.00 | 10,926 |
| 2021-10-15 | 2,775.00 | 2,855.00 | 2,755.00 | 2,815.00 | 14,075.00 | 24,522 |
| 2021-10-14 | 2,710.00 | 2,805.00 | 2,710.00 | 2,770.00 | 13,850.00 | 21,906 |
← NewerPage 21 of 21 · 1,229 trading days
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.