258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,380.00 | 1,468.00 | 1,331.00 | 1,468.00 | 7,340.00 | 43,928 |
| 2023-10-31 | 1,409.00 | 1,425.00 | 1,370.00 | 1,380.00 | 6,900.00 | 29,772 |
| 2023-10-30 | 1,412.00 | 1,432.00 | 1,395.00 | 1,395.00 | 6,975.00 | 25,784 |
| 2023-10-27 | 1,365.00 | 1,502.00 | 1,365.00 | 1,441.00 | 7,205.00 | 97,460 |
| 2023-10-26 | 1,413.00 | 1,413.00 | 1,363.00 | 1,400.00 | 7,000.00 | 21,222 |
| 2023-10-25 | 1,432.00 | 1,435.00 | 1,381.00 | 1,413.00 | 7,065.00 | 18,567 |
| 2023-10-24 | 1,399.00 | 1,425.00 | 1,271.00 | 1,417.00 | 7,085.00 | 135,411 |
| 2023-10-23 | 1,392.00 | 1,416.00 | 1,390.00 | 1,401.00 | 7,005.00 | 5,385 |
| 2023-10-20 | 1,431.00 | 1,465.00 | 1,384.00 | 1,416.00 | 7,080.00 | 52,545 |
| 2023-10-19 | 1,514.00 | 1,514.00 | 1,465.00 | 1,484.00 | 7,420.00 | 5,790 |
| 2023-10-18 | 1,563.00 | 1,563.00 | 1,466.00 | 1,525.00 | 7,625.00 | 4,565 |
| 2023-10-17 | 1,548.00 | 1,574.00 | 1,521.00 | 1,563.00 | 7,815.00 | 15,095 |
| 2023-10-16 | 1,510.00 | 1,578.00 | 1,476.00 | 1,563.00 | 7,815.00 | 27,660 |
| 2023-10-13 | 1,510.00 | 1,519.00 | 1,483.00 | 1,510.00 | 7,550.00 | 11,594 |
| 2023-10-12 | 1,500.00 | 1,529.00 | 1,499.00 | 1,501.00 | 7,505.00 | 17,189 |
| 2023-10-11 | 1,500.00 | 1,547.00 | 1,496.00 | 1,496.00 | 7,480.00 | 27,464 |
| 2023-10-10 | 1,547.00 | 1,554.00 | 1,492.00 | 1,524.00 | 7,620.00 | 7,680 |
| 2023-10-06 | 1,451.00 | 1,579.00 | 1,451.00 | 1,539.00 | 7,695.00 | 37,387 |
| 2023-10-05 | 1,504.00 | 1,555.00 | 1,450.00 | 1,451.00 | 7,255.00 | 21,308 |
| 2023-10-04 | 1,539.00 | 1,548.00 | 1,500.00 | 1,510.00 | 7,550.00 | 15,504 |
| 2023-09-27 | 1,462.00 | 1,532.00 | 1,462.00 | 1,532.00 | 7,660.00 | 30,611 |
| 2023-09-26 | 1,491.00 | 1,498.00 | 1,445.00 | 1,445.00 | 7,225.00 | 11,406 |
| 2023-09-25 | 1,528.00 | 1,528.00 | 1,483.00 | 1,491.00 | 7,455.00 | 9,427 |
| 2023-09-22 | 1,498.00 | 1,550.00 | 1,492.00 | 1,528.00 | 7,640.00 | 13,564 |
| 2023-09-21 | 1,549.00 | 1,549.00 | 1,512.00 | 1,512.00 | 7,560.00 | 27,538 |
| 2023-09-20 | 1,571.00 | 1,571.00 | 1,523.00 | 1,555.00 | 7,775.00 | 26,715 |
| 2023-09-19 | 1,584.00 | 1,605.00 | 1,555.00 | 1,560.00 | 7,800.00 | 21,257 |
| 2023-09-18 | 1,614.00 | 1,617.00 | 1,587.00 | 1,599.00 | 7,995.00 | 14,119 |
| 2023-09-15 | 1,624.00 | 1,624.00 | 1,595.00 | 1,614.00 | 8,070.00 | 7,238 |
| 2023-09-14 | 1,585.00 | 1,627.00 | 1,585.00 | 1,614.00 | 8,070.00 | 6,685 |
| 2023-09-13 | 1,602.00 | 1,614.00 | 1,590.00 | 1,590.00 | 7,950.00 | 14,145 |
| 2023-09-12 | 1,635.00 | 1,710.00 | 1,614.00 | 1,615.00 | 8,075.00 | 68,849 |
| 2023-09-11 | 1,610.00 | 1,730.00 | 1,593.00 | 1,664.00 | 8,320.00 | 92,901 |
| 2023-09-08 | 1,606.00 | 1,625.00 | 1,601.00 | 1,601.00 | 8,005.00 | 4,900 |
| 2023-09-07 | 1,622.00 | 1,632.00 | 1,607.00 | 1,623.00 | 8,115.00 | 13,986 |
| 2023-09-06 | 1,617.00 | 1,630.00 | 1,605.00 | 1,622.00 | 8,110.00 | 15,485 |
| 2023-09-05 | 1,605.00 | 1,626.00 | 1,605.00 | 1,616.00 | 8,080.00 | 9,118 |
| 2023-09-04 | 1,619.00 | 1,650.00 | 1,609.00 | 1,620.00 | 8,100.00 | 19,215 |
| 2023-09-01 | 1,608.00 | 1,620.00 | 1,600.00 | 1,619.00 | 8,095.00 | 10,131 |
| 2023-08-31 | 1,597.00 | 1,620.00 | 1,597.00 | 1,608.00 | 8,040.00 | 12,133 |
| 2023-08-30 | 1,589.00 | 1,605.00 | 1,584.00 | 1,603.00 | 8,015.00 | 20,565 |
| 2023-08-29 | 1,574.00 | 1,599.00 | 1,570.00 | 1,593.00 | 7,965.00 | 11,919 |
| 2023-08-28 | 1,568.00 | 1,586.00 | 1,533.00 | 1,574.00 | 7,870.00 | 7,047 |
| 2023-08-25 | 1,576.00 | 1,576.00 | 1,545.00 | 1,568.00 | 7,840.00 | 6,295 |
| 2023-08-24 | 1,571.00 | 1,580.00 | 1,556.00 | 1,560.00 | 7,800.00 | 12,015 |
| 2023-08-23 | 1,571.00 | 1,590.00 | 1,555.00 | 1,571.00 | 7,855.00 | 10,058 |
| 2023-08-22 | 1,589.00 | 1,589.00 | 1,555.00 | 1,570.00 | 7,850.00 | 5,557 |
| 2023-08-21 | 1,552.00 | 1,599.00 | 1,552.00 | 1,566.00 | 7,830.00 | 10,143 |
| 2023-08-18 | 1,570.00 | 1,599.00 | 1,540.00 | 1,580.00 | 7,900.00 | 12,617 |
| 2023-08-17 | 1,570.00 | 1,630.00 | 1,530.00 | 1,584.00 | 7,920.00 | 13,304 |
| 2023-08-16 | 1,580.00 | 1,593.00 | 1,535.00 | 1,570.00 | 7,850.00 | 10,220 |
| 2023-08-14 | 1,612.00 | 1,620.00 | 1,580.00 | 1,580.00 | 7,900.00 | 7,810 |
| 2023-08-11 | 1,587.00 | 1,625.00 | 1,581.00 | 1,607.00 | 8,035.00 | 9,591 |
| 2023-08-10 | 1,622.00 | 1,623.00 | 1,557.00 | 1,612.00 | 8,060.00 | 8,614 |
| 2023-08-09 | 1,581.00 | 1,633.00 | 1,569.00 | 1,612.00 | 8,060.00 | 10,353 |
| 2023-08-08 | 1,569.00 | 1,599.00 | 1,560.00 | 1,590.00 | 7,950.00 | 10,950 |
| 2023-08-07 | 1,591.00 | 1,602.00 | 1,560.00 | 1,597.00 | 7,985.00 | 7,140 |
| 2023-08-04 | 1,602.00 | 1,623.00 | 1,583.00 | 1,591.00 | 7,955.00 | 9,863 |
| 2023-08-03 | 1,597.00 | 1,630.00 | 1,574.00 | 1,623.00 | 8,115.00 | 23,685 |
| 2023-08-02 | 1,639.00 | 1,645.00 | 1,593.00 | 1,635.00 | 8,175.00 | 23,611 |
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.