258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,380.00 | 6,670.00 | 6,100.00 | 6,650.00 | 6,650.00 | 14,891 |
| 2026-10-16 | 6,410.00 | 6,430.00 | 6,220.00 | 6,400.00 | 6,400.00 | 5,351 |
| 2026-10-15 | 6,680.00 | 6,690.00 | 6,160.00 | 6,410.00 | 6,410.00 | 19,552 |
| 2026-10-14 | 6,710.00 | 6,750.00 | 6,320.00 | 6,680.00 | 6,680.00 | 13,293 |
| 2026-10-13 | 6,660.00 | 6,690.00 | 6,430.00 | 6,680.00 | 6,680.00 | 8,867 |
| 2026-10-12 | 7,040.00 | 7,390.00 | 6,650.00 | 6,660.00 | 6,660.00 | 42,153 |
| 2026-10-08 | 7,320.00 | 7,630.00 | 7,250.00 | 7,390.00 | 7,390.00 | 36,722 |
| 2026-10-07 | 7,450.00 | 7,640.00 | 7,300.00 | 7,400.00 | 7,400.00 | 55,753 |
| 2026-10-06 | 7,890.00 | 8,000.00 | 7,150.00 | 7,580.00 | 7,580.00 | 150,935 |
| 2026-10-02 | 7,250.00 | 7,450.00 | 7,130.00 | 7,350.00 | 7,350.00 | 12,600 |
| 2026-10-01 | 7,480.00 | 7,480.00 | 7,200.00 | 7,300.00 | 7,300.00 | 17,470 |
| 2026-09-30 | 7,460.00 | 7,550.00 | 7,240.00 | 7,240.00 | 7,240.00 | 26,681 |
| 2026-09-29 | 7,060.00 | 8,070.00 | 6,920.00 | 7,550.00 | 7,550.00 | 114,522 |
| 2026-09-28 | 6,920.00 | 7,470.00 | 6,730.00 | 7,060.00 | 7,060.00 | 25,848 |
| 2026-09-23 | 6,910.00 | 7,590.00 | 6,640.00 | 6,980.00 | 6,980.00 | 88,437 |
| 2026-09-22 | 6,980.00 | 7,290.00 | 6,790.00 | 6,880.00 | 6,880.00 | 101,514 |
| 2026-09-21 | 6,540.00 | 7,140.00 | 6,410.00 | 6,980.00 | 6,980.00 | 50,840 |
| 2026-09-18 | 6,000.00 | 6,990.00 | 6,000.00 | 6,670.00 | 6,670.00 | 116,406 |
| 2026-09-17 | 6,040.00 | 6,220.00 | 6,030.00 | 6,090.00 | 6,090.00 | 10,717 |
| 2026-09-16 | 6,050.00 | 6,470.00 | 5,900.00 | 6,040.00 | 6,040.00 | 49,877 |
| 2026-09-15 | 6,270.00 | 6,270.00 | 5,800.00 | 6,040.00 | 6,040.00 | 22,246 |
| 2026-09-14 | 5,860.00 | 6,250.00 | 5,810.00 | 6,070.00 | 6,070.00 | 41,410 |
| 2026-09-11 | 6,000.00 | 6,130.00 | 5,660.00 | 5,860.00 | 5,860.00 | 18,070 |
| 2026-09-10 | 5,880.00 | 6,000.00 | 5,700.00 | 5,820.00 | 5,820.00 | 25,609 |
| 2026-09-09 | 6,000.00 | 6,080.00 | 5,800.00 | 5,920.00 | 5,920.00 | 19,237 |
| 2026-09-08 | 5,440.00 | 6,050.00 | 5,290.00 | 5,910.00 | 5,910.00 | 94,051 |
| 2026-09-07 | 5,710.00 | 5,710.00 | 5,230.00 | 5,440.00 | 5,440.00 | 18,866 |
| 2026-09-04 | 5,550.00 | 5,700.00 | 5,390.00 | 5,520.00 | 5,520.00 | 23,193 |
| 2026-09-03 | 5,470.00 | 5,480.00 | 5,180.00 | 5,390.00 | 5,390.00 | 61,575 |
| 2026-09-02 | 5,110.00 | 5,330.00 | 4,915.00 | 5,270.00 | 5,270.00 | 71,846 |
| 2026-09-01 | 4,990.00 | 5,700.00 | 4,790.00 | 5,100.00 | 5,100.00 | 153,827 |
| 2026-08-31 | 4,680.00 | 4,860.00 | 4,485.00 | 4,745.00 | 4,745.00 | 31,225 |
| 2026-08-28 | 4,560.00 | 5,200.00 | 4,485.00 | 4,675.00 | 4,675.00 | 153,426 |
| 2026-08-27 | 4,480.00 | 4,530.00 | 4,260.00 | 4,500.00 | 4,500.00 | 10,340 |
| 2026-08-26 | 4,540.00 | 4,540.00 | 4,300.00 | 4,325.00 | 4,325.00 | 14,123 |
| 2026-08-25 | 4,480.00 | 4,480.00 | 4,190.00 | 4,440.00 | 4,440.00 | 4,662 |
| 2026-08-24 | 4,370.00 | 4,475.00 | 4,215.00 | 4,405.00 | 4,405.00 | 21,968 |
| 2026-08-21 | 4,435.00 | 4,435.00 | 4,230.00 | 4,370.00 | 4,370.00 | 8,514 |
| 2026-08-20 | 4,495.00 | 4,560.00 | 4,285.00 | 4,435.00 | 4,435.00 | 30,504 |
| 2026-08-19 | 4,610.00 | 4,610.00 | 4,455.00 | 4,505.00 | 4,505.00 | 37,443 |
| 2026-08-18 | 4,515.00 | 4,695.00 | 4,515.00 | 4,690.00 | 4,690.00 | 12,028 |
| 2026-08-14 | 4,800.00 | 4,800.00 | 4,620.00 | 4,620.00 | 4,620.00 | 18,459 |
| 2026-08-13 | 4,875.00 | 4,985.00 | 4,665.00 | 4,685.00 | 4,685.00 | 14,095 |
| 2026-08-12 | 4,700.00 | 4,940.00 | 4,550.00 | 4,875.00 | 4,875.00 | 14,675 |
| 2026-08-11 | 4,835.00 | 5,000.00 | 4,525.00 | 4,610.00 | 4,610.00 | 28,105 |
| 2026-08-10 | 4,780.00 | 4,845.00 | 4,645.00 | 4,835.00 | 4,835.00 | 9,465 |
| 2026-08-07 | 4,860.00 | 5,050.00 | 4,690.00 | 4,785.00 | 4,785.00 | 16,930 |
| 2026-08-06 | 4,760.00 | 5,480.00 | 4,610.00 | 4,860.00 | 4,860.00 | 54,829 |
| 2026-08-05 | 4,515.00 | 4,795.00 | 4,515.00 | 4,795.00 | 4,795.00 | 17,121 |
| 2026-08-04 | 4,400.00 | 4,560.00 | 4,275.00 | 4,535.00 | 4,535.00 | 14,172 |
| 2026-08-03 | 4,245.00 | 4,600.00 | 4,120.00 | 4,400.00 | 4,400.00 | 17,757 |
| 2026-07-31 | 4,185.00 | 4,320.00 | 3,985.00 | 4,245.00 | 4,245.00 | 36,293 |
| 2026-07-30 | 4,260.00 | 4,405.00 | 4,040.00 | 4,300.00 | 4,300.00 | 11,152 |
| 2026-07-29 | 4,190.00 | 4,585.00 | 4,065.00 | 4,255.00 | 4,255.00 | 21,073 |
| 2026-07-28 | 4,630.00 | 4,630.00 | 4,135.00 | 4,190.00 | 4,190.00 | 11,519 |
| 2026-07-27 | 4,700.00 | 4,700.00 | 4,310.00 | 4,315.00 | 4,315.00 | 8,892 |
| 2026-07-24 | 4,420.00 | 4,605.00 | 4,310.00 | 4,380.00 | 4,380.00 | 13,763 |
| 2026-07-23 | 4,215.00 | 4,450.00 | 4,075.00 | 4,420.00 | 4,420.00 | 12,139 |
| 2026-07-22 | 4,310.00 | 4,450.00 | 4,180.00 | 4,240.00 | 4,240.00 | 10,371 |
| 2026-07-21 | 4,070.00 | 4,230.00 | 3,865.00 | 4,185.00 | 4,185.00 | 16,959 |
Page 1 of 21 · 1,224 trading daysOlder →
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.