258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,639.00 | 1,645.00 | 1,593.00 | 1,635.00 | 8,175.00 | 23,611 |
| 2023-08-01 | 1,619.00 | 1,644.00 | 1,603.00 | 1,639.00 | 8,195.00 | 22,247 |
| 2023-07-31 | 1,566.00 | 1,630.00 | 1,550.00 | 1,619.00 | 8,095.00 | 29,528 |
| 2023-07-28 | 1,501.00 | 1,580.00 | 1,501.00 | 1,566.00 | 7,830.00 | 16,447 |
| 2023-07-27 | 1,444.00 | 1,580.00 | 1,444.00 | 1,514.00 | 7,570.00 | 35,224 |
| 2023-07-26 | 1,500.00 | 1,535.00 | 1,399.00 | 1,444.00 | 7,220.00 | 65,931 |
| 2023-07-25 | 1,570.00 | 1,598.00 | 1,502.00 | 1,507.00 | 7,535.00 | 67,256 |
| 2023-07-24 | 1,613.00 | 1,634.00 | 1,595.00 | 1,599.00 | 7,995.00 | 41,157 |
| 2023-07-21 | 1,615.00 | 1,640.00 | 1,611.00 | 1,625.00 | 8,125.00 | 23,365 |
| 2023-07-20 | 1,645.00 | 1,674.00 | 1,610.00 | 1,631.00 | 8,155.00 | 34,973 |
| 2023-07-19 | 1,701.00 | 1,768.00 | 1,645.00 | 1,650.00 | 8,250.00 | 177,797 |
| 2023-07-18 | 1,651.00 | 1,656.00 | 1,606.00 | 1,609.00 | 8,045.00 | 58,344 |
| 2023-07-17 | 1,680.00 | 1,680.00 | 1,636.00 | 1,651.00 | 8,255.00 | 32,348 |
| 2023-07-14 | 1,726.00 | 1,726.00 | 1,658.00 | 1,680.00 | 8,400.00 | 60,097 |
| 2023-07-13 | 1,692.00 | 1,710.00 | 1,676.00 | 1,709.00 | 8,545.00 | 71,234 |
| 2023-07-12 | 1,720.00 | 1,721.00 | 1,670.00 | 1,692.00 | 8,460.00 | 97,606 |
| 2023-07-11 | 1,781.00 | 1,790.00 | 1,686.00 | 1,720.00 | 8,600.00 | 203,614 |
| 2023-07-10 | 1,580.00 | 2,060.00 | 1,579.00 | 1,825.00 | 9,125.00 | 1,996,313 |
| 2023-07-07 | 1,593.00 | 1,692.00 | 1,556.00 | 1,587.00 | 7,935.00 | 81,904 |
| 2023-07-06 | 1,653.00 | 1,653.00 | 1,594.00 | 1,602.00 | 8,010.00 | 28,103 |
| 2023-07-05 | 1,660.00 | 1,679.00 | 1,651.00 | 1,659.00 | 8,295.00 | 20,894 |
| 2023-07-04 | 1,645.00 | 1,677.00 | 1,645.00 | 1,661.00 | 8,305.00 | 12,503 |
| 2023-07-03 | 1,628.00 | 1,675.00 | 1,628.00 | 1,657.00 | 8,285.00 | 35,554 |
| 2023-06-30 | 1,653.00 | 1,659.00 | 1,628.00 | 1,643.00 | 8,215.00 | 13,285 |
| 2023-06-29 | 1,696.00 | 1,696.00 | 1,649.00 | 1,653.00 | 8,265.00 | 21,857 |
| 2023-06-28 | 1,665.00 | 1,718.00 | 1,662.00 | 1,697.00 | 8,485.00 | 35,495 |
| 2023-06-27 | 1,758.00 | 1,768.00 | 1,655.00 | 1,655.00 | 8,275.00 | 76,094 |
| 2023-06-26 | 1,797.00 | 1,797.00 | 1,748.00 | 1,758.00 | 8,790.00 | 23,117 |
| 2023-06-23 | 1,839.00 | 1,839.00 | 1,773.00 | 1,793.00 | 8,965.00 | 33,139 |
| 2023-06-22 | 1,752.00 | 1,975.00 | 1,748.00 | 1,819.00 | 9,095.00 | 299,697 |
| 2023-06-21 | 1,722.00 | 1,824.00 | 1,722.00 | 1,770.00 | 8,850.00 | 114,258 |
| 2023-06-20 | 1,835.00 | 1,835.00 | 1,808.00 | 1,830.00 | 9,150.00 | 38,506 |
| 2023-06-19 | 1,865.00 | 1,865.00 | 1,810.00 | 1,835.00 | 9,175.00 | 31,773 |
| 2023-06-16 | 1,890.00 | 1,945.00 | 1,848.00 | 1,855.00 | 9,275.00 | 164,895 |
| 2023-06-15 | 1,799.00 | 1,891.00 | 1,797.00 | 1,846.00 | 9,230.00 | 77,051 |
| 2023-06-14 | 1,873.00 | 1,873.00 | 1,761.00 | 1,797.00 | 8,985.00 | 38,131 |
| 2023-06-13 | 1,830.00 | 1,893.00 | 1,809.00 | 1,844.00 | 9,220.00 | 70,350 |
| 2023-06-12 | 1,783.00 | 1,931.00 | 1,750.00 | 1,829.00 | 9,145.00 | 202,616 |
| 2023-06-09 | 1,800.00 | 1,833.00 | 1,750.00 | 1,764.00 | 8,820.00 | 60,692 |
| 2023-06-08 | 1,798.00 | 1,828.00 | 1,782.00 | 1,800.00 | 9,000.00 | 66,419 |
| 2023-06-07 | 1,718.00 | 2,035.00 | 1,718.00 | 1,818.00 | 9,090.00 | 745,299 |
| 2023-06-05 | 1,717.00 | 1,735.00 | 1,711.00 | 1,735.00 | 8,675.00 | 20,598 |
| 2023-06-02 | 1,709.00 | 1,721.00 | 1,697.00 | 1,716.00 | 8,580.00 | 14,814 |
| 2023-06-01 | 1,673.00 | 1,718.00 | 1,673.00 | 1,714.00 | 8,570.00 | 11,179 |
| 2023-05-31 | 1,701.00 | 1,725.00 | 1,683.00 | 1,690.00 | 8,450.00 | 11,161 |
| 2023-05-30 | 1,660.00 | 1,718.00 | 1,660.00 | 1,704.00 | 8,520.00 | 22,554 |
| 2023-05-26 | 1,671.00 | 1,715.00 | 1,654.00 | 1,655.00 | 8,275.00 | 27,009 |
| 2023-05-25 | 1,698.00 | 1,707.00 | 1,689.00 | 1,698.00 | 8,490.00 | 8,857 |
| 2023-05-24 | 1,705.00 | 1,729.00 | 1,688.00 | 1,698.00 | 8,490.00 | 16,790 |
| 2023-05-23 | 1,730.00 | 1,742.00 | 1,709.00 | 1,720.00 | 8,600.00 | 10,157 |
| 2023-05-22 | 1,724.00 | 1,734.00 | 1,706.00 | 1,725.00 | 8,625.00 | 15,851 |
| 2023-05-19 | 1,707.00 | 1,730.00 | 1,707.00 | 1,725.00 | 8,625.00 | 15,128 |
| 2023-05-18 | 1,688.00 | 1,714.00 | 1,687.00 | 1,710.00 | 8,550.00 | 17,962 |
| 2023-05-17 | 1,638.00 | 1,692.00 | 1,635.00 | 1,670.00 | 8,350.00 | 30,230 |
| 2023-05-16 | 1,627.00 | 1,789.00 | 1,627.00 | 1,669.00 | 8,345.00 | 198,866 |
| 2023-05-15 | 1,742.00 | 1,742.00 | 1,620.00 | 1,659.00 | 8,295.00 | 45,999 |
| 2023-05-12 | 1,774.00 | 1,774.00 | 1,725.00 | 1,742.00 | 8,710.00 | 18,565 |
| 2023-05-11 | 1,684.00 | 1,762.00 | 1,684.00 | 1,728.00 | 8,640.00 | 25,614 |
| 2023-05-10 | 1,673.00 | 1,717.00 | 1,673.00 | 1,684.00 | 8,420.00 | 10,938 |
| 2023-05-09 | 1,723.00 | 1,742.00 | 1,685.00 | 1,702.00 | 8,510.00 | 29,904 |
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.