258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,339.00 | 1,350.00 | 1,301.00 | 1,301.00 | 6,505.00 | 8,338 |
| 2024-04-25 | 1,302.00 | 1,358.00 | 1,281.00 | 1,335.00 | 6,675.00 | 22,185 |
| 2024-04-24 | 1,320.00 | 1,322.00 | 1,299.00 | 1,301.00 | 6,505.00 | 10,182 |
| 2024-04-23 | 1,308.00 | 1,348.00 | 1,308.00 | 1,313.00 | 6,565.00 | 5,323 |
| 2024-04-22 | 1,320.00 | 1,320.00 | 1,286.00 | 1,318.00 | 6,590.00 | 15,761 |
| 2024-04-19 | 1,329.00 | 1,349.00 | 1,306.00 | 1,320.00 | 6,600.00 | 10,650 |
| 2024-04-18 | 1,275.00 | 1,350.00 | 1,275.00 | 1,340.00 | 6,700.00 | 78,671 |
| 2024-04-17 | 1,303.00 | 1,358.00 | 1,285.00 | 1,285.00 | 6,425.00 | 8,595 |
| 2024-04-16 | 1,323.00 | 1,368.00 | 1,311.00 | 1,311.00 | 6,555.00 | 7,886 |
| 2024-04-15 | 1,304.00 | 1,336.00 | 1,275.00 | 1,336.00 | 6,680.00 | 16,117 |
| 2024-04-12 | 1,323.00 | 1,345.00 | 1,310.00 | 1,310.00 | 6,550.00 | 13,182 |
| 2024-04-11 | 1,323.00 | 1,344.00 | 1,271.00 | 1,335.00 | 6,675.00 | 28,391 |
| 2024-04-09 | 1,343.00 | 1,361.00 | 1,322.00 | 1,323.00 | 6,615.00 | 41,008 |
| 2024-04-08 | 1,359.00 | 1,360.00 | 1,318.00 | 1,357.00 | 6,785.00 | 19,857 |
| 2024-04-05 | 1,337.00 | 1,385.00 | 1,319.00 | 1,359.00 | 6,795.00 | 71,737 |
| 2024-04-04 | 1,383.00 | 1,424.00 | 1,375.00 | 1,397.00 | 6,985.00 | 29,158 |
| 2024-04-03 | 1,400.00 | 1,405.00 | 1,379.00 | 1,383.00 | 6,915.00 | 16,278 |
| 2024-04-02 | 1,442.00 | 1,487.00 | 1,430.00 | 1,430.00 | 7,150.00 | 59,921 |
| 2024-04-01 | 1,466.00 | 1,485.00 | 1,427.00 | 1,480.00 | 7,400.00 | 48,226 |
| 2024-03-29 | 1,447.00 | 1,527.00 | 1,431.00 | 1,466.00 | 7,330.00 | 66,180 |
| 2024-03-28 | 1,473.00 | 1,535.00 | 1,470.00 | 1,472.00 | 7,360.00 | 30,925 |
| 2024-03-27 | 1,488.00 | 1,503.00 | 1,470.00 | 1,491.00 | 7,455.00 | 10,977 |
| 2024-03-26 | 1,503.00 | 1,503.00 | 1,466.00 | 1,503.00 | 7,515.00 | 11,111 |
| 2024-03-25 | 1,490.00 | 1,508.00 | 1,457.00 | 1,503.00 | 7,515.00 | 12,719 |
| 2024-03-22 | 1,478.00 | 1,510.00 | 1,452.00 | 1,490.00 | 7,450.00 | 15,079 |
| 2024-03-21 | 1,520.00 | 1,520.00 | 1,470.00 | 1,478.00 | 7,390.00 | 24,246 |
| 2024-03-20 | 1,465.00 | 1,520.00 | 1,462.00 | 1,500.00 | 7,500.00 | 21,533 |
| 2024-03-19 | 1,481.00 | 1,487.00 | 1,460.00 | 1,470.00 | 7,350.00 | 13,014 |
| 2024-03-18 | 1,484.00 | 1,520.00 | 1,447.00 | 1,495.00 | 7,475.00 | 17,755 |
| 2024-03-15 | 1,465.00 | 1,515.00 | 1,430.00 | 1,491.00 | 7,455.00 | 36,982 |
| 2024-03-14 | 1,395.00 | 1,520.00 | 1,390.00 | 1,465.00 | 7,325.00 | 116,920 |
| 2024-03-13 | 1,405.00 | 1,405.00 | 1,377.00 | 1,397.00 | 6,985.00 | 7,100 |
| 2024-03-12 | 1,408.00 | 1,409.00 | 1,386.00 | 1,405.00 | 7,025.00 | 12,765 |
| 2024-03-11 | 1,390.00 | 1,433.00 | 1,365.00 | 1,409.00 | 7,045.00 | 16,894 |
| 2024-03-08 | 1,400.00 | 1,453.00 | 1,360.00 | 1,390.00 | 6,950.00 | 59,442 |
| 2024-03-07 | 1,382.00 | 1,382.00 | 1,349.00 | 1,366.00 | 6,830.00 | 16,675 |
| 2024-03-06 | 1,376.00 | 1,390.00 | 1,367.00 | 1,383.00 | 6,915.00 | 6,187 |
| 2024-03-05 | 1,375.00 | 1,438.00 | 1,372.00 | 1,389.00 | 6,945.00 | 14,361 |
| 2024-03-04 | 1,360.00 | 1,378.00 | 1,356.00 | 1,375.00 | 6,875.00 | 15,906 |
| 2024-02-29 | 1,371.00 | 1,383.00 | 1,350.00 | 1,360.00 | 6,800.00 | 13,791 |
| 2024-02-28 | 1,387.00 | 1,389.00 | 1,365.00 | 1,383.00 | 6,915.00 | 11,476 |
| 2024-02-27 | 1,355.00 | 1,387.00 | 1,338.00 | 1,387.00 | 6,935.00 | 25,808 |
| 2024-02-26 | 1,400.00 | 1,405.00 | 1,345.00 | 1,345.00 | 6,725.00 | 38,212 |
| 2024-02-23 | 1,396.00 | 1,396.00 | 1,364.00 | 1,380.00 | 6,900.00 | 27,127 |
| 2024-02-22 | 1,412.00 | 1,412.00 | 1,382.00 | 1,397.00 | 6,985.00 | 25,833 |
| 2024-02-21 | 1,406.00 | 1,420.00 | 1,400.00 | 1,412.00 | 7,060.00 | 6,779 |
| 2024-02-20 | 1,428.00 | 1,450.00 | 1,410.00 | 1,421.00 | 7,105.00 | 7,517 |
| 2024-02-19 | 1,411.00 | 1,450.00 | 1,400.00 | 1,428.00 | 7,140.00 | 12,024 |
| 2024-02-16 | 1,398.00 | 1,414.00 | 1,398.00 | 1,411.00 | 7,055.00 | 10,077 |
| 2024-02-15 | 1,411.00 | 1,419.00 | 1,396.00 | 1,404.00 | 7,020.00 | 7,047 |
| 2024-02-14 | 1,377.00 | 1,419.00 | 1,377.00 | 1,411.00 | 7,055.00 | 19,734 |
| 2024-02-13 | 1,374.00 | 1,408.00 | 1,374.00 | 1,395.00 | 6,975.00 | 16,678 |
| 2024-02-08 | 1,390.00 | 1,390.00 | 1,369.00 | 1,374.00 | 6,870.00 | 13,886 |
| 2024-02-07 | 1,387.00 | 1,414.00 | 1,362.00 | 1,390.00 | 6,950.00 | 12,524 |
| 2024-02-06 | 1,390.00 | 1,400.00 | 1,374.00 | 1,387.00 | 6,935.00 | 13,314 |
| 2024-02-05 | 1,394.00 | 1,417.00 | 1,377.00 | 1,390.00 | 6,950.00 | 11,659 |
| 2024-02-02 | 1,415.00 | 1,423.00 | 1,385.00 | 1,394.00 | 6,970.00 | 24,196 |
| 2024-02-01 | 1,376.00 | 1,435.00 | 1,376.00 | 1,423.00 | 7,115.00 | 12,158 |
| 2024-01-31 | 1,418.00 | 1,418.00 | 1,372.00 | 1,385.00 | 6,925.00 | 24,021 |
| 2024-01-30 | 1,421.00 | 1,444.00 | 1,388.00 | 1,419.00 | 7,095.00 | 27,276 |
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.