258050 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 337.00 | 339.00 | 337.00 | 339.00 | 339.00 | 840 |
| 2025-04-18 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 10 |
| 2025-04-17 | 339.00 | 339.00 | 338.00 | 338.00 | 338.00 | 12 |
| 2025-04-16 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1 |
| 2025-04-15 | 291.00 | 334.00 | 291.00 | 299.00 | 299.00 | 1,236 |
| 2025-04-14 | 326.00 | 330.00 | 245.00 | 291.00 | 291.00 | 6,182 |
| 2025-04-11 | 250.00 | 287.00 | 250.00 | 287.00 | 287.00 | 32 |
| 2025-04-10 | 309.00 | 310.00 | 235.00 | 250.00 | 250.00 | 26,988 |
| 2025-04-09 | 338.00 | 338.00 | 268.00 | 270.00 | 270.00 | 136 |
| 2025-04-08 | 265.00 | 332.00 | 265.00 | 314.00 | 314.00 | 936 |
| 2025-04-07 | 323.00 | 336.00 | 275.00 | 309.00 | 309.00 | 906 |
| 2025-04-04 | 330.00 | 330.00 | 282.00 | 323.00 | 323.00 | 487 |
| 2025-04-03 | 333.00 | 333.00 | 284.00 | 331.00 | 331.00 | 4,397 |
| 2025-04-02 | 338.00 | 338.00 | 286.00 | 334.00 | 334.00 | 2,909 |
| 2025-04-01 | 338.00 | 338.00 | 280.00 | 335.00 | 335.00 | 11,080 |
| 2025-03-31 | 300.00 | 339.00 | 252.00 | 319.00 | 319.00 | 1,810 |
| 2025-03-28 | 295.00 | 296.00 | 220.00 | 296.00 | 296.00 | 11,244 |
| 2025-03-27 | 259.00 | 259.00 | 252.00 | 258.00 | 258.00 | 10,974 |
| 2025-03-26 | 179.00 | 227.00 | 171.00 | 226.00 | 226.00 | 5,557 |
| 2025-03-25 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 376 |
| 2025-03-24 | 173.00 | 173.00 | 151.00 | 173.00 | 173.00 | 206 |
| 2025-03-21 | 182.00 | 182.00 | 151.00 | 151.00 | 151.00 | 215 |
| 2025-03-20 | 155.00 | 207.00 | 155.00 | 159.00 | 159.00 | 1,045 |
| 2025-03-19 | 164.00 | 218.00 | 163.00 | 180.00 | 180.00 | 2,558 |
| 2025-03-18 | 215.00 | 240.00 | 186.00 | 190.00 | 190.00 | 147 |
| 2025-03-17 | 215.00 | 215.00 | 180.00 | 215.00 | 215.00 | 11,997 |
| 2025-03-14 | 200.00 | 248.00 | 187.00 | 187.00 | 187.00 | 322 |
| 2025-03-13 | 220.00 | 220.00 | 179.00 | 220.00 | 220.00 | 109 |
| 2025-03-12 | 180.00 | 238.00 | 179.00 | 195.00 | 195.00 | 254 |
| 2025-03-11 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 6 |
| 2025-03-10 | 208.00 | 208.00 | 181.00 | 182.00 | 182.00 | 361 |
| 2025-03-07 | 233.00 | 238.00 | 178.00 | 181.00 | 181.00 | 3,686 |
| 2025-03-06 | 243.00 | 272.00 | 207.00 | 207.00 | 207.00 | 9,059 |
| 2025-03-05 | 284.00 | 284.00 | 243.00 | 243.00 | 243.00 | 237 |
| 2025-03-04 | 290.00 | 290.00 | 216.00 | 285.00 | 285.00 | 13,787 |
| 2025-02-28 | 227.00 | 261.00 | 197.00 | 253.00 | 253.00 | 1,368 |
| 2025-02-27 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | 1,023 |
| 2025-02-26 | 245.00 | 281.00 | 209.00 | 266.00 | 266.00 | 23,218 |
| 2025-02-25 | 300.00 | 330.00 | 245.00 | 245.00 | 245.00 | 3,093 |
| 2025-02-24 | 308.00 | 308.00 | 230.00 | 288.00 | 288.00 | 1,456 |
| 2025-02-21 | 217.00 | 285.00 | 215.00 | 270.00 | 270.00 | 91,832 |
| 2025-02-20 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1,507 |
| 2025-02-19 | 300.00 | 308.00 | 250.00 | 296.00 | 296.00 | 10,021 |
| 2025-02-18 | 295.00 | 295.00 | 247.00 | 293.00 | 293.00 | 6,410 |
| 2025-02-17 | 299.00 | 299.00 | 252.00 | 290.00 | 290.00 | 3,013 |
| 2025-02-14 | 339.00 | 339.00 | 255.00 | 296.00 | 296.00 | 343 |
| 2025-02-13 | 255.00 | 337.00 | 254.00 | 300.00 | 300.00 | 5,662 |
| 2025-02-12 | 325.00 | 325.00 | 242.00 | 298.00 | 298.00 | 19,315 |
| 2025-02-11 | 280.00 | 287.00 | 213.00 | 284.00 | 284.00 | 22,341 |
| 2025-02-10 | 331.00 | 331.00 | 250.00 | 250.00 | 250.00 | 1,516 |
| 2025-02-07 | 390.00 | 390.00 | 290.00 | 290.00 | 290.00 | 1,932 |
| 2025-02-06 | 369.00 | 369.00 | 276.00 | 340.00 | 340.00 | 1,004 |
| 2025-02-05 | 332.00 | 332.00 | 259.00 | 323.00 | 323.00 | 1,127 |
| 2025-02-04 | 390.00 | 390.00 | 296.00 | 296.00 | 296.00 | 284 |
| 2025-02-03 | 273.00 | 350.00 | 273.00 | 347.00 | 347.00 | 3,111 |
| 2025-01-31 | 317.00 | 320.00 | 280.00 | 319.00 | 319.00 | 8,650 |
| 2025-01-24 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 2,255 |
| 2025-01-23 | 322.00 | 322.00 | 243.00 | 243.00 | 243.00 | 602 |
| 2025-01-22 | 368.00 | 368.00 | 281.00 | 281.00 | 281.00 | 1,037 |
| 2025-01-21 | 341.00 | 341.00 | 326.00 | 326.00 | 326.00 | 414 |
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.