258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 457.00 | 457.00 | 339.00 | 399.00 | 399.00 | 13,559 |
| 2026-01-15 | 400.00 | 400.00 | 308.00 | 398.00 | 398.00 | 6,021 |
| 2026-01-14 | 362.00 | 465.00 | 362.00 | 362.00 | 362.00 | 4,083 |
| 2026-01-13 | 346.00 | 440.00 | 346.00 | 425.00 | 425.00 | 12,839 |
| 2026-01-12 | 520.00 | 520.00 | 406.00 | 406.00 | 406.00 | 4,285 |
| 2026-01-09 | 478.00 | 479.00 | 401.00 | 477.00 | 477.00 | 11,914 |
| 2026-01-08 | 417.00 | 417.00 | 416.00 | 417.00 | 417.00 | 7,682 |
| 2026-01-07 | 360.00 | 363.00 | 360.00 | 363.00 | 363.00 | 13,199 |
| 2026-01-06 | 277.00 | 316.00 | 277.00 | 316.00 | 316.00 | 49,127 |
| 2026-01-05 | 275.00 | 276.00 | 251.00 | 275.00 | 275.00 | 7,340 |
| 2026-01-02 | 246.00 | 246.00 | 183.00 | 241.00 | 241.00 | 351,004 |
| 2025-12-30 | 287.00 | 287.00 | 213.00 | 215.00 | 215.00 | 86,522 |
| 2025-12-29 | 280.00 | 293.00 | 222.00 | 250.00 | 250.00 | 75,045 |
| 2025-12-26 | 340.00 | 340.00 | 255.00 | 255.00 | 255.00 | 160,132 |
| 2025-12-24 | 299.00 | 401.00 | 299.00 | 300.00 | 300.00 | 222,067 |
| 2025-12-23 | 349.00 | 469.00 | 349.00 | 349.00 | 349.00 | 170,583 |
| 2025-12-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 59,022 |
| 2025-12-19 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 36,896 |
| 2025-12-18 | 425.00 | 567.00 | 425.00 | 567.00 | 567.00 | 19,949 |
| 2025-12-17 | 600.00 | 600.00 | 499.00 | 499.00 | 499.00 | 2,122 |
| 2025-12-16 | 434.00 | 586.00 | 434.00 | 586.00 | 586.00 | 8,640 |
| 2025-12-15 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1,094 |
| 2025-12-12 | 463.00 | 625.00 | 463.00 | 599.00 | 599.00 | 22,191 |
| 2025-12-11 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 7,174 |
| 2025-12-10 | 680.00 | 680.00 | 578.00 | 640.00 | 640.00 | 21,544 |
| 2025-12-09 | 799.00 | 899.00 | 680.00 | 680.00 | 680.00 | 771 |
| 2025-12-08 | 900.00 | 900.00 | 763.00 | 800.00 | 800.00 | 33 |
| 2025-12-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-12-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-12-03 | 899.00 | 900.00 | 899.00 | 900.00 | 900.00 | 2 |
| 2025-12-02 | 741.00 | 899.00 | 741.00 | 899.00 | 899.00 | 92 |
| 2025-12-01 | 800.00 | 873.00 | 700.00 | 871.00 | 871.00 | 24 |
| 2025-11-28 | 760.00 | 888.00 | 759.00 | 760.00 | 760.00 | 83 |
| 2025-11-27 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1 |
| 2025-11-26 | 999.00 | 999.00 | 800.00 | 893.00 | 893.00 | 61 |
| 2025-11-25 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 0 |
| 2025-11-24 | 756.00 | 887.00 | 756.00 | 887.00 | 887.00 | 175 |
| 2025-11-21 | 758.00 | 888.00 | 757.00 | 888.00 | 888.00 | 135 |
| 2025-11-20 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0 |
| 2025-11-19 | 898.00 | 898.00 | 897.00 | 897.00 | 897.00 | 601 |
| 2025-11-18 | 800.00 | 916.00 | 799.00 | 799.00 | 799.00 | 52 |
| 2025-11-17 | 700.00 | 799.00 | 610.00 | 798.00 | 798.00 | 113 |
| 2025-11-14 | 700.00 | 867.00 | 700.00 | 700.00 | 700.00 | 68 |
| 2025-11-13 | 900.00 | 999.00 | 763.00 | 763.00 | 763.00 | 345 |
| 2025-11-12 | 764.00 | 897.00 | 764.00 | 897.00 | 897.00 | 354 |
| 2025-11-11 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2025-11-10 | 1,098.00 | 1,098.00 | 850.00 | 899.00 | 899.00 | 40 |
| 2025-11-07 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 11 |
| 2025-11-06 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2025-11-05 | 1,021.00 | 1,021.00 | 756.00 | 1,020.00 | 1,020.00 | 612 |
| 2025-11-04 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 0 |
| 2025-11-03 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 0 |
| 2025-10-31 | 899.00 | 900.00 | 735.00 | 894.00 | 894.00 | 1,561 |
| 2025-10-30 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 681 |
| 2025-10-29 | 740.00 | 868.00 | 740.00 | 867.00 | 867.00 | 1,223 |
| 2025-10-28 | 877.00 | 877.00 | 700.00 | 870.00 | 870.00 | 1,172 |
| 2025-10-27 | 763.00 | 897.00 | 763.00 | 763.00 | 763.00 | 1,516 |
| 2025-10-24 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 3 |
| 2025-10-23 | 811.00 | 947.00 | 806.00 | 806.00 | 806.00 | 800 |
| 2025-10-22 | 949.00 | 949.00 | 948.00 | 948.00 | 948.00 | 120 |
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.