258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 998.00 | 998.00 | 854.00 | 987.00 | 987.00 | 432 |
| 2025-10-20 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | 2 |
| 2025-10-17 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 10 |
| 2025-10-16 | 900.00 | 1,000.00 | 830.00 | 976.00 | 976.00 | 382 |
| 2025-10-15 | 979.00 | 979.00 | 835.00 | 974.00 | 974.00 | 138 |
| 2025-10-14 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 10 |
| 2025-10-13 | 984.00 | 984.00 | 983.00 | 983.00 | 983.00 | 12 |
| 2025-10-10 | 999.00 | 999.00 | 801.00 | 989.00 | 989.00 | 611 |
| 2025-10-02 | 824.00 | 900.00 | 824.00 | 900.00 | 900.00 | 568 |
| 2025-10-01 | 1,028.00 | 1,028.00 | 824.00 | 824.00 | 824.00 | 2,126 |
| 2025-09-30 | 800.00 | 898.00 | 800.00 | 898.00 | 898.00 | 345 |
| 2025-09-29 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 50 |
| 2025-09-26 | 899.00 | 899.00 | 800.00 | 899.00 | 899.00 | 3,502 |
| 2025-09-25 | 900.00 | 900.00 | 801.00 | 878.00 | 878.00 | 1,605 |
| 2025-09-24 | 889.00 | 889.00 | 801.00 | 889.00 | 889.00 | 2,332 |
| 2025-09-23 | 765.00 | 889.00 | 765.00 | 889.00 | 889.00 | 122 |
| 2025-09-22 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 11 |
| 2025-09-19 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2025-09-18 | 799.00 | 799.00 | 798.00 | 799.00 | 799.00 | 586 |
| 2025-09-17 | 830.00 | 830.00 | 706.00 | 795.00 | 795.00 | 6,115 |
| 2025-09-16 | 753.00 | 883.00 | 753.00 | 830.00 | 830.00 | 2,160 |
| 2025-09-15 | 899.00 | 899.00 | 700.00 | 885.00 | 885.00 | 113 |
| 2025-09-12 | 800.00 | 800.00 | 680.00 | 800.00 | 800.00 | 1,850 |
| 2025-09-11 | 800.00 | 800.00 | 681.00 | 800.00 | 800.00 | 79 |
| 2025-09-10 | 656.00 | 883.00 | 656.00 | 800.00 | 800.00 | 1,261 |
| 2025-09-09 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 6,458 |
| 2025-09-08 | 1,200.00 | 1,200.00 | 906.00 | 906.00 | 906.00 | 4,642 |
| 2025-09-05 | 1,100.00 | 1,144.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,155 |
| 2025-09-04 | 998.00 | 998.00 | 800.00 | 998.00 | 998.00 | 53,604 |
| 2025-09-03 | 868.00 | 869.00 | 868.00 | 868.00 | 868.00 | 10,170 |
| 2025-09-02 | 756.00 | 756.00 | 700.00 | 756.00 | 756.00 | 9,562 |
| 2025-09-01 | 650.00 | 658.00 | 600.00 | 658.00 | 658.00 | 4,029 |
| 2025-08-29 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 4,026 |
| 2025-08-28 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 9,528 |
| 2025-08-27 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 34 |
| 2025-08-26 | 280.00 | 378.00 | 280.00 | 378.00 | 378.00 | 184,614 |
| 2025-08-25 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1,435 |
| 2025-08-22 | 387.00 | 499.00 | 387.00 | 387.00 | 387.00 | 5,254 |
| 2025-08-21 | 455.00 | 509.00 | 455.00 | 455.00 | 455.00 | 3,322 |
| 2025-08-20 | 535.00 | 628.00 | 535.00 | 535.00 | 535.00 | 264 |
| 2025-08-19 | 629.00 | 699.00 | 629.00 | 629.00 | 629.00 | 299 |
| 2025-08-18 | 868.00 | 868.00 | 738.00 | 739.00 | 739.00 | 1,629 |
| 2025-08-14 | 795.00 | 880.00 | 751.00 | 868.00 | 868.00 | 1,996 |
| 2025-08-13 | 830.00 | 890.00 | 810.00 | 880.00 | 880.00 | 4,012 |
| 2025-08-12 | 895.00 | 895.00 | 850.00 | 895.00 | 895.00 | 3,687 |
| 2025-08-11 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 310 |
| 2025-08-08 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 2,010 |
| 2025-08-07 | 895.00 | 895.00 | 894.00 | 895.00 | 895.00 | 1,234 |
| 2025-08-06 | 790.00 | 899.00 | 790.00 | 895.00 | 895.00 | 321 |
| 2025-08-05 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 10 |
| 2025-08-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-07-31 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 167 |
| 2025-07-30 | 850.00 | 850.00 | 723.00 | 800.00 | 800.00 | 1,633 |
| 2025-07-29 | 898.00 | 899.00 | 850.00 | 850.00 | 850.00 | 411 |
| 2025-07-28 | 801.00 | 900.00 | 800.00 | 899.00 | 899.00 | 162 |
| 2025-07-25 | 945.00 | 945.00 | 807.00 | 940.00 | 940.00 | 5,322 |
| 2025-07-24 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 385 |
| 2025-07-23 | 976.00 | 976.00 | 949.00 | 949.00 | 949.00 | 396 |
| 2025-07-22 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 488 |
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.