258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,139.00 | 1,164.00 | 1,100.00 | 1,157.00 | 5,785.00 | 5,263 |
| 2024-07-24 | 1,134.00 | 1,163.00 | 1,130.00 | 1,147.00 | 5,735.00 | 5,400 |
| 2024-07-23 | 1,171.00 | 1,183.00 | 1,100.00 | 1,139.00 | 5,695.00 | 25,671 |
| 2024-07-22 | 1,202.00 | 1,210.00 | 1,175.00 | 1,175.00 | 5,875.00 | 4,062 |
| 2024-07-19 | 1,171.00 | 1,209.00 | 1,171.00 | 1,202.00 | 6,010.00 | 12,057 |
| 2024-07-18 | 1,189.00 | 1,195.00 | 1,166.00 | 1,171.00 | 5,855.00 | 7,446 |
| 2024-07-17 | 1,187.00 | 1,205.00 | 1,182.00 | 1,189.00 | 5,945.00 | 7,424 |
| 2024-07-16 | 1,185.00 | 1,205.00 | 1,180.00 | 1,187.00 | 5,935.00 | 5,249 |
| 2024-07-15 | 1,195.00 | 1,214.00 | 1,183.00 | 1,187.00 | 5,935.00 | 7,982 |
| 2024-07-12 | 1,208.00 | 1,210.00 | 1,180.00 | 1,205.00 | 6,025.00 | 4,348 |
| 2024-07-11 | 1,212.00 | 1,231.00 | 1,202.00 | 1,214.00 | 6,070.00 | 3,074 |
| 2024-07-10 | 1,210.00 | 1,225.00 | 1,191.00 | 1,218.00 | 6,090.00 | 2,757 |
| 2024-07-09 | 1,172.00 | 1,221.00 | 1,172.00 | 1,216.00 | 6,080.00 | 10,106 |
| 2024-07-08 | 1,190.00 | 1,195.00 | 1,166.00 | 1,181.00 | 5,905.00 | 13,560 |
| 2024-07-05 | 1,190.00 | 1,238.00 | 1,172.00 | 1,181.00 | 5,905.00 | 15,553 |
| 2024-07-04 | 1,195.00 | 1,216.00 | 1,190.00 | 1,190.00 | 5,950.00 | 6,958 |
| 2024-07-03 | 1,220.00 | 1,237.00 | 1,205.00 | 1,207.00 | 6,035.00 | 1,703 |
| 2024-07-02 | 1,250.00 | 1,264.00 | 1,210.00 | 1,220.00 | 6,100.00 | 4,344 |
| 2024-07-01 | 1,203.00 | 1,262.00 | 1,203.00 | 1,250.00 | 6,250.00 | 9,763 |
| 2024-06-28 | 1,182.00 | 1,297.00 | 1,182.00 | 1,211.00 | 6,055.00 | 32,753 |
| 2024-06-27 | 1,200.00 | 1,204.00 | 1,170.00 | 1,182.00 | 5,910.00 | 2,263 |
| 2024-06-26 | 1,184.00 | 1,200.00 | 1,168.00 | 1,193.00 | 5,965.00 | 7,925 |
| 2024-06-25 | 1,169.00 | 1,200.00 | 1,158.00 | 1,184.00 | 5,920.00 | 12,235 |
| 2024-06-24 | 1,205.00 | 1,205.00 | 1,150.00 | 1,167.00 | 5,835.00 | 5,878 |
| 2024-06-21 | 1,238.00 | 1,238.00 | 1,195.00 | 1,195.00 | 5,975.00 | 3,844 |
| 2024-06-20 | 1,298.00 | 1,320.00 | 1,225.00 | 1,225.00 | 6,125.00 | 22,295 |
| 2024-06-19 | 1,237.00 | 1,317.00 | 1,230.00 | 1,298.00 | 6,490.00 | 41,247 |
| 2024-06-18 | 1,230.00 | 1,266.00 | 1,224.00 | 1,238.00 | 6,190.00 | 7,058 |
| 2024-06-17 | 1,220.00 | 1,291.00 | 1,193.00 | 1,219.00 | 6,095.00 | 17,653 |
| 2024-06-14 | 1,231.00 | 1,236.00 | 1,204.00 | 1,220.00 | 6,100.00 | 8,106 |
| 2024-06-13 | 1,198.00 | 1,311.00 | 1,187.00 | 1,236.00 | 6,180.00 | 70,391 |
| 2024-06-12 | 1,190.00 | 1,198.00 | 1,180.00 | 1,192.00 | 5,960.00 | 16,965 |
| 2024-06-11 | 1,198.00 | 1,198.00 | 1,170.00 | 1,190.00 | 5,950.00 | 8,982 |
| 2024-06-10 | 1,163.00 | 1,198.00 | 1,140.00 | 1,190.00 | 5,950.00 | 50,641 |
| 2024-06-07 | 1,176.00 | 1,182.00 | 1,152.00 | 1,163.00 | 5,815.00 | 9,107 |
| 2024-06-05 | 1,172.00 | 1,181.00 | 1,145.00 | 1,176.00 | 5,880.00 | 25,048 |
| 2024-06-04 | 1,230.00 | 1,232.00 | 1,165.00 | 1,172.00 | 5,860.00 | 41,405 |
| 2024-06-03 | 1,197.00 | 1,250.00 | 1,193.00 | 1,218.00 | 6,090.00 | 10,100 |
| 2024-05-31 | 1,159.00 | 1,226.00 | 1,152.00 | 1,193.00 | 5,965.00 | 43,315 |
| 2024-05-30 | 1,264.00 | 1,277.00 | 1,242.00 | 1,253.00 | 6,265.00 | 62,106 |
| 2024-05-29 | 1,311.00 | 1,315.00 | 1,272.00 | 1,284.00 | 6,420.00 | 10,717 |
| 2024-05-28 | 1,329.00 | 1,377.00 | 1,299.00 | 1,299.00 | 6,495.00 | 67,872 |
| 2024-05-27 | 1,174.00 | 1,350.00 | 1,174.00 | 1,307.00 | 6,535.00 | 180,107 |
| 2024-05-24 | 1,255.00 | 1,255.00 | 1,139.00 | 1,174.00 | 5,870.00 | 118,450 |
| 2024-05-23 | 1,326.00 | 1,326.00 | 1,211.00 | 1,243.00 | 6,215.00 | 81,591 |
| 2024-05-22 | 1,329.00 | 1,336.00 | 1,296.00 | 1,320.00 | 6,600.00 | 76,543 |
| 2024-05-21 | 1,375.00 | 1,378.00 | 1,322.00 | 1,336.00 | 6,680.00 | 72,192 |
| 2024-05-20 | 1,373.00 | 1,429.00 | 1,353.00 | 1,396.00 | 6,980.00 | 13,790 |
| 2024-05-17 | 1,390.00 | 1,418.00 | 1,356.00 | 1,418.00 | 7,090.00 | 27,903 |
| 2024-05-16 | 1,423.00 | 1,437.00 | 1,380.00 | 1,390.00 | 6,950.00 | 11,670 |
| 2024-05-14 | 1,384.00 | 1,439.00 | 1,382.00 | 1,423.00 | 7,115.00 | 34,706 |
| 2024-05-13 | 1,394.00 | 1,419.00 | 1,360.00 | 1,398.00 | 6,990.00 | 19,951 |
| 2024-05-10 | 1,395.00 | 1,419.00 | 1,333.00 | 1,400.00 | 7,000.00 | 31,960 |
| 2024-05-09 | 1,317.00 | 1,362.00 | 1,317.00 | 1,359.00 | 6,795.00 | 15,337 |
| 2024-05-08 | 1,318.00 | 1,337.00 | 1,300.00 | 1,335.00 | 6,675.00 | 20,758 |
| 2024-05-07 | 1,300.00 | 1,328.00 | 1,291.00 | 1,319.00 | 6,595.00 | 20,863 |
| 2024-05-03 | 1,300.00 | 1,322.00 | 1,291.00 | 1,291.00 | 6,455.00 | 18,288 |
| 2024-05-02 | 1,292.00 | 1,321.00 | 1,292.00 | 1,300.00 | 6,500.00 | 17,319 |
| 2024-04-30 | 1,322.00 | 1,328.00 | 1,299.00 | 1,305.00 | 6,525.00 | 13,120 |
| 2024-04-29 | 1,301.00 | 1,320.00 | 1,296.00 | 1,319.00 | 6,595.00 | 8,291 |
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.