258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,683.00 | 1,765.00 | 1,678.00 | 1,750.00 | 8,750.00 | 30,335 |
| 2023-05-04 | 1,668.00 | 1,693.00 | 1,659.00 | 1,683.00 | 8,415.00 | 16,971 |
| 2023-05-03 | 1,717.00 | 1,720.00 | 1,662.00 | 1,677.00 | 8,385.00 | 21,005 |
| 2023-05-02 | 1,686.00 | 1,716.00 | 1,680.00 | 1,700.00 | 8,500.00 | 19,438 |
| 2023-04-28 | 1,734.00 | 1,734.00 | 1,690.00 | 1,690.00 | 8,450.00 | 25,677 |
| 2023-04-27 | 1,724.00 | 1,724.00 | 1,679.00 | 1,715.00 | 8,575.00 | 19,207 |
| 2023-04-26 | 1,718.00 | 1,768.00 | 1,670.00 | 1,729.00 | 8,645.00 | 28,391 |
| 2023-04-25 | 1,732.00 | 1,759.00 | 1,661.00 | 1,734.00 | 8,670.00 | 28,197 |
| 2023-04-24 | 1,789.00 | 1,803.00 | 1,735.00 | 1,747.00 | 8,735.00 | 23,484 |
| 2023-04-21 | 1,816.00 | 1,832.00 | 1,779.00 | 1,813.00 | 9,065.00 | 33,822 |
| 2023-04-20 | 1,903.00 | 1,903.00 | 1,834.00 | 1,846.00 | 9,230.00 | 33,863 |
| 2023-04-19 | 1,919.00 | 1,919.00 | 1,881.00 | 1,904.00 | 9,520.00 | 15,670 |
| 2023-04-18 | 1,920.00 | 1,939.00 | 1,887.00 | 1,900.00 | 9,500.00 | 19,537 |
| 2023-04-17 | 1,930.00 | 1,939.00 | 1,888.00 | 1,904.00 | 9,520.00 | 18,175 |
| 2023-04-14 | 1,950.00 | 1,964.00 | 1,911.00 | 1,927.00 | 9,635.00 | 32,789 |
| 2023-04-13 | 1,891.00 | 1,910.00 | 1,833.00 | 1,910.00 | 9,550.00 | 20,878 |
| 2023-04-12 | 1,890.00 | 1,901.00 | 1,841.00 | 1,891.00 | 9,455.00 | 39,817 |
| 2023-04-11 | 1,865.00 | 1,879.00 | 1,810.00 | 1,872.00 | 9,360.00 | 38,231 |
| 2023-04-10 | 1,936.00 | 1,941.00 | 1,822.00 | 1,884.00 | 9,420.00 | 78,397 |
| 2023-04-07 | 1,967.00 | 1,980.00 | 1,914.00 | 1,948.00 | 9,740.00 | 28,706 |
| 2023-04-06 | 2,055.00 | 2,055.00 | 1,952.00 | 1,967.00 | 9,835.00 | 60,051 |
| 2023-04-05 | 2,055.00 | 2,070.00 | 1,999.00 | 2,055.00 | 10,275.00 | 99,746 |
| 2023-04-04 | 2,100.00 | 2,130.00 | 2,040.00 | 2,055.00 | 10,275.00 | 40,091 |
| 2023-04-03 | 2,105.00 | 2,150.00 | 2,105.00 | 2,125.00 | 10,625.00 | 23,724 |
| 2023-03-31 | 2,125.00 | 2,140.00 | 2,065.00 | 2,125.00 | 10,625.00 | 65,318 |
| 2023-03-30 | 2,145.00 | 2,170.00 | 2,085.00 | 2,105.00 | 10,525.00 | 47,408 |
| 2023-03-29 | 2,130.00 | 2,160.00 | 2,065.00 | 2,110.00 | 10,550.00 | 80,318 |
| 2023-03-28 | 2,150.00 | 2,230.00 | 2,115.00 | 2,200.00 | 11,000.00 | 114,152 |
| 2023-03-27 | 2,205.00 | 2,205.00 | 2,100.00 | 2,190.00 | 10,950.00 | 80,961 |
| 2023-03-24 | 2,200.00 | 2,240.00 | 2,135.00 | 2,215.00 | 11,075.00 | 118,927 |
| 2023-03-23 | 2,015.00 | 2,190.00 | 1,999.00 | 2,155.00 | 10,775.00 | 147,567 |
| 2023-03-22 | 2,080.00 | 2,100.00 | 2,020.00 | 2,050.00 | 10,250.00 | 37,181 |
| 2023-03-21 | 2,150.00 | 2,260.00 | 2,020.00 | 2,060.00 | 10,300.00 | 193,510 |
| 2023-03-20 | 2,080.00 | 2,125.00 | 2,010.00 | 2,020.00 | 10,100.00 | 50,192 |
| 2023-03-17 | 1,907.00 | 2,070.00 | 1,900.00 | 2,070.00 | 10,350.00 | 101,067 |
| 2023-03-16 | 1,905.00 | 1,930.00 | 1,827.00 | 1,899.00 | 9,495.00 | 44,480 |
| 2023-03-15 | 1,930.00 | 1,986.00 | 1,911.00 | 1,925.00 | 9,625.00 | 40,769 |
| 2023-03-14 | 1,996.00 | 2,060.00 | 1,888.00 | 1,891.00 | 9,455.00 | 83,958 |
| 2023-03-13 | 2,070.00 | 2,080.00 | 1,920.00 | 2,030.00 | 10,150.00 | 139,913 |
| 2023-03-10 | 2,135.00 | 2,135.00 | 2,040.00 | 2,105.00 | 10,525.00 | 76,025 |
| 2023-03-09 | 2,165.00 | 2,240.00 | 2,100.00 | 2,150.00 | 10,750.00 | 108,059 |
| 2023-03-08 | 2,220.00 | 2,250.00 | 2,150.00 | 2,175.00 | 10,875.00 | 156,472 |
| 2023-03-07 | 2,135.00 | 2,330.00 | 2,110.00 | 2,270.00 | 11,350.00 | 395,096 |
| 2023-03-06 | 2,165.00 | 2,250.00 | 2,105.00 | 2,135.00 | 10,675.00 | 162,457 |
| 2023-03-03 | 2,050.00 | 2,205.00 | 2,035.00 | 2,200.00 | 11,000.00 | 413,505 |
| 2023-03-02 | 2,135.00 | 2,150.00 | 2,020.00 | 2,050.00 | 10,250.00 | 99,162 |
| 2023-02-28 | 2,115.00 | 2,150.00 | 2,070.00 | 2,135.00 | 10,675.00 | 109,049 |
| 2023-02-27 | 2,120.00 | 2,145.00 | 2,070.00 | 2,115.00 | 10,575.00 | 216,593 |
| 2023-02-24 | 2,005.00 | 2,265.00 | 1,970.00 | 2,240.00 | 11,200.00 | 87,886 |
| 2023-02-23 | 1,968.00 | 2,040.00 | 1,968.00 | 2,020.00 | 10,100.00 | 901 |
| 2023-02-22 | 1,986.00 | 2,020.00 | 1,945.00 | 1,967.00 | 9,835.00 | 626 |
| 2023-02-21 | 1,973.00 | 2,050.00 | 1,959.00 | 2,045.00 | 10,225.00 | 4,831 |
| 2023-02-20 | 1,975.00 | 1,990.00 | 1,910.00 | 1,973.00 | 9,865.00 | 706 |
| 2023-02-17 | 1,972.00 | 2,010.00 | 1,947.00 | 1,955.00 | 9,775.00 | 617 |
| 2023-02-16 | 2,000.00 | 2,050.00 | 1,960.00 | 1,974.00 | 9,870.00 | 1,416 |
| 2023-02-15 | 2,035.00 | 2,055.00 | 1,965.00 | 1,980.00 | 9,900.00 | 1,093 |
| 2023-02-14 | 2,120.00 | 2,210.00 | 2,025.00 | 2,050.00 | 10,250.00 | 3,873 |
| 2023-02-13 | 2,125.00 | 2,225.00 | 2,010.00 | 2,090.00 | 10,450.00 | 7,037 |
| 2023-02-10 | 2,225.00 | 2,225.00 | 2,090.00 | 2,215.00 | 11,075.00 | 6,009 |
| 2023-02-09 | 2,290.00 | 2,395.00 | 2,205.00 | 2,215.00 | 11,075.00 | 8,607 |
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.