258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,446.00 | 1,462.00 | 1,413.00 | 1,421.00 | 7,105.00 | 19,844 |
| 2024-01-26 | 1,425.00 | 1,477.00 | 1,416.00 | 1,446.00 | 7,230.00 | 23,974 |
| 2024-01-25 | 1,460.00 | 1,485.00 | 1,412.00 | 1,425.00 | 7,125.00 | 47,445 |
| 2024-01-24 | 1,521.00 | 1,538.00 | 1,467.00 | 1,467.00 | 7,335.00 | 55,321 |
| 2024-01-23 | 1,511.00 | 1,558.00 | 1,497.00 | 1,521.00 | 7,605.00 | 79,243 |
| 2024-01-22 | 1,528.00 | 1,544.00 | 1,499.00 | 1,519.00 | 7,595.00 | 44,709 |
| 2024-01-19 | 1,787.00 | 1,787.00 | 1,500.00 | 1,530.00 | 7,650.00 | 423,532 |
| 2024-01-18 | 1,480.00 | 1,628.00 | 1,471.00 | 1,628.00 | 8,140.00 | 339,684 |
| 2024-01-17 | 1,495.00 | 1,514.00 | 1,448.00 | 1,490.00 | 7,450.00 | 14,169 |
| 2024-01-16 | 1,518.00 | 1,526.00 | 1,478.00 | 1,495.00 | 7,475.00 | 7,359 |
| 2024-01-15 | 1,510.00 | 1,543.00 | 1,506.00 | 1,518.00 | 7,590.00 | 4,464 |
| 2024-01-12 | 1,530.00 | 1,546.00 | 1,500.00 | 1,528.00 | 7,640.00 | 12,705 |
| 2024-01-11 | 1,521.00 | 1,542.00 | 1,506.00 | 1,530.00 | 7,650.00 | 9,637 |
| 2024-01-10 | 1,523.00 | 1,550.00 | 1,475.00 | 1,536.00 | 7,680.00 | 43,389 |
| 2024-01-09 | 1,540.00 | 1,556.00 | 1,475.00 | 1,535.00 | 7,675.00 | 24,116 |
| 2024-01-08 | 1,492.00 | 1,534.00 | 1,485.00 | 1,523.00 | 7,615.00 | 32,797 |
| 2024-01-05 | 1,450.00 | 1,496.00 | 1,445.00 | 1,492.00 | 7,460.00 | 18,562 |
| 2024-01-04 | 1,488.00 | 1,500.00 | 1,410.00 | 1,459.00 | 7,295.00 | 14,578 |
| 2024-01-03 | 1,455.00 | 1,489.00 | 1,449.00 | 1,488.00 | 7,440.00 | 21,332 |
| 2024-01-02 | 1,448.00 | 1,510.00 | 1,441.00 | 1,473.00 | 7,365.00 | 26,862 |
| 2023-12-28 | 1,432.00 | 1,465.00 | 1,409.00 | 1,448.00 | 7,240.00 | 44,322 |
| 2023-12-27 | 1,470.00 | 1,477.00 | 1,457.00 | 1,465.00 | 7,325.00 | 6,400 |
| 2023-12-26 | 1,477.00 | 1,510.00 | 1,453.00 | 1,470.00 | 7,350.00 | 17,333 |
| 2023-12-22 | 1,493.00 | 1,525.00 | 1,477.00 | 1,477.00 | 7,385.00 | 10,811 |
| 2023-12-21 | 1,497.00 | 1,560.00 | 1,478.00 | 1,493.00 | 7,465.00 | 5,845 |
| 2023-12-20 | 1,505.00 | 1,505.00 | 1,488.00 | 1,497.00 | 7,485.00 | 4,946 |
| 2023-12-19 | 1,488.00 | 1,562.00 | 1,470.00 | 1,496.00 | 7,480.00 | 10,842 |
| 2023-12-18 | 1,510.00 | 1,525.00 | 1,450.00 | 1,450.00 | 7,250.00 | 9,196 |
| 2023-12-15 | 1,515.00 | 1,515.00 | 1,486.00 | 1,499.00 | 7,495.00 | 5,091 |
| 2023-12-14 | 1,514.00 | 1,522.00 | 1,488.00 | 1,515.00 | 7,575.00 | 13,195 |
| 2023-12-13 | 1,519.00 | 1,527.00 | 1,500.00 | 1,520.00 | 7,600.00 | 7,198 |
| 2023-12-12 | 1,530.00 | 1,530.00 | 1,495.00 | 1,519.00 | 7,595.00 | 15,687 |
| 2023-12-11 | 1,525.00 | 1,565.00 | 1,525.00 | 1,530.00 | 7,650.00 | 5,509 |
| 2023-12-08 | 1,534.00 | 1,570.00 | 1,455.00 | 1,525.00 | 7,625.00 | 13,824 |
| 2023-12-07 | 1,526.00 | 1,579.00 | 1,506.00 | 1,534.00 | 7,670.00 | 5,861 |
| 2023-12-06 | 1,517.00 | 1,539.00 | 1,514.00 | 1,532.00 | 7,660.00 | 11,412 |
| 2023-12-05 | 1,546.00 | 1,555.00 | 1,490.00 | 1,517.00 | 7,585.00 | 17,730 |
| 2023-12-04 | 1,546.00 | 1,559.00 | 1,501.00 | 1,546.00 | 7,730.00 | 13,021 |
| 2023-12-01 | 1,455.00 | 1,553.00 | 1,455.00 | 1,545.00 | 7,725.00 | 37,966 |
| 2023-11-30 | 1,549.00 | 1,560.00 | 1,510.00 | 1,539.00 | 7,695.00 | 19,135 |
| 2023-11-29 | 1,592.00 | 1,594.00 | 1,539.00 | 1,549.00 | 7,745.00 | 10,612 |
| 2023-11-28 | 1,561.00 | 1,590.00 | 1,500.00 | 1,587.00 | 7,935.00 | 28,048 |
| 2023-11-27 | 1,546.00 | 1,565.00 | 1,505.00 | 1,561.00 | 7,805.00 | 25,134 |
| 2023-11-24 | 1,515.00 | 1,550.00 | 1,465.00 | 1,546.00 | 7,730.00 | 42,267 |
| 2023-11-23 | 1,555.00 | 1,565.00 | 1,412.00 | 1,483.00 | 7,415.00 | 46,873 |
| 2023-11-22 | 1,517.00 | 1,555.00 | 1,512.00 | 1,555.00 | 7,775.00 | 20,560 |
| 2023-11-21 | 1,571.00 | 1,633.00 | 1,514.00 | 1,514.00 | 7,570.00 | 243,409 |
| 2023-11-20 | 1,506.00 | 1,515.00 | 1,473.00 | 1,514.00 | 7,570.00 | 11,799 |
| 2023-11-17 | 1,545.00 | 1,545.00 | 1,498.00 | 1,506.00 | 7,530.00 | 7,895 |
| 2023-11-16 | 1,493.00 | 1,530.00 | 1,478.00 | 1,528.00 | 7,640.00 | 22,325 |
| 2023-11-15 | 1,469.00 | 1,500.00 | 1,451.00 | 1,478.00 | 7,390.00 | 11,908 |
| 2023-11-14 | 1,398.00 | 1,480.00 | 1,398.00 | 1,469.00 | 7,345.00 | 14,348 |
| 2023-11-13 | 1,469.00 | 1,510.00 | 1,413.00 | 1,413.00 | 7,065.00 | 11,602 |
| 2023-11-10 | 1,494.00 | 1,494.00 | 1,431.00 | 1,483.00 | 7,415.00 | 7,364 |
| 2023-11-09 | 1,452.00 | 1,531.00 | 1,451.00 | 1,500.00 | 7,500.00 | 8,953 |
| 2023-11-08 | 1,525.00 | 1,540.00 | 1,478.00 | 1,480.00 | 7,400.00 | 10,498 |
| 2023-11-07 | 1,523.00 | 1,546.00 | 1,491.00 | 1,500.00 | 7,500.00 | 17,045 |
| 2023-11-06 | 1,485.00 | 1,508.00 | 1,478.00 | 1,506.00 | 7,530.00 | 8,819 |
| 2023-11-03 | 1,474.00 | 1,510.00 | 1,468.00 | 1,477.00 | 7,385.00 | 12,140 |
| 2023-11-02 | 1,472.00 | 1,480.00 | 1,441.00 | 1,474.00 | 7,370.00 | 16,179 |
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.