258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 2,235.00 | 2,440.00 | 2,200.00 | 2,355.00 | 11,775.00 | 27,920 |
| 2023-02-07 | 2,190.00 | 2,370.00 | 2,130.00 | 2,280.00 | 11,400.00 | 25,396 |
| 2023-02-06 | 2,305.00 | 2,305.00 | 2,125.00 | 2,160.00 | 10,800.00 | 82,253 |
| 2023-02-03 | 2,060.00 | 2,440.00 | 1,976.00 | 2,235.00 | 11,175.00 | 29,062 |
| 2023-02-02 | 1,916.00 | 1,930.00 | 1,875.00 | 1,910.00 | 9,550.00 | 2,381 |
| 2023-02-01 | 1,896.00 | 1,954.00 | 1,800.00 | 1,915.00 | 9,575.00 | 2,564 |
| 2023-01-31 | 1,945.00 | 1,945.00 | 1,851.00 | 1,880.00 | 9,400.00 | 3,640 |
| 2023-01-30 | 1,892.00 | 1,960.00 | 1,887.00 | 1,917.00 | 9,585.00 | 2,573 |
| 2023-01-27 | 1,759.00 | 2,040.00 | 1,756.00 | 1,893.00 | 9,465.00 | 29,053 |
| 2023-01-26 | 1,755.00 | 1,796.00 | 1,740.00 | 1,762.00 | 8,810.00 | 579 |
| 2023-01-25 | 1,690.00 | 1,829.00 | 1,690.00 | 1,790.00 | 8,950.00 | 6,072 |
| 2023-01-20 | 1,705.00 | 1,720.00 | 1,660.00 | 1,685.00 | 8,425.00 | 63,385 |
| 2023-01-19 | 1,750.00 | 1,770.00 | 1,705.00 | 1,720.00 | 8,600.00 | 158,516 |
| 2023-01-18 | 1,710.00 | 1,865.00 | 1,695.00 | 1,815.00 | 9,075.00 | 1,183,332 |
| 2023-01-17 | 1,735.00 | 1,755.00 | 1,675.00 | 1,720.00 | 8,600.00 | 56,365 |
| 2023-01-16 | 1,700.00 | 1,775.00 | 1,700.00 | 1,740.00 | 8,700.00 | 83,868 |
| 2023-01-13 | 1,760.00 | 1,760.00 | 1,690.00 | 1,690.00 | 8,450.00 | 72,748 |
| 2023-01-12 | 1,830.00 | 1,830.00 | 1,715.00 | 1,745.00 | 8,725.00 | 169,303 |
| 2023-01-11 | 1,675.00 | 1,810.00 | 1,660.00 | 1,780.00 | 8,900.00 | 314,356 |
| 2023-01-10 | 1,675.00 | 1,695.00 | 1,650.00 | 1,690.00 | 8,450.00 | 64,138 |
| 2023-01-09 | 1,650.00 | 1,695.00 | 1,640.00 | 1,695.00 | 8,475.00 | 118,673 |
| 2023-01-06 | 1,620.00 | 1,660.00 | 1,595.00 | 1,655.00 | 8,275.00 | 46,739 |
| 2023-01-05 | 1,625.00 | 1,650.00 | 1,600.00 | 1,620.00 | 8,100.00 | 48,526 |
| 2023-01-04 | 1,575.00 | 1,655.00 | 1,575.00 | 1,640.00 | 8,200.00 | 52,596 |
| 2023-01-03 | 1,550.00 | 1,590.00 | 1,510.00 | 1,590.00 | 7,950.00 | 73,795 |
| 2023-01-02 | 1,675.00 | 1,675.00 | 1,555.00 | 1,585.00 | 7,925.00 | 101,291 |
| 2022-12-29 | 1,735.00 | 1,745.00 | 1,620.00 | 1,670.00 | 8,350.00 | 99,050 |
| 2022-12-28 | 1,785.00 | 1,790.00 | 1,700.00 | 1,755.00 | 8,775.00 | 86,973 |
| 2022-12-27 | 1,750.00 | 1,795.00 | 1,730.00 | 1,780.00 | 8,900.00 | 63,862 |
| 2022-12-26 | 1,740.00 | 1,795.00 | 1,680.00 | 1,750.00 | 8,750.00 | 99,446 |
| 2022-12-23 | 1,775.00 | 1,815.00 | 1,730.00 | 1,730.00 | 8,650.00 | 104,781 |
| 2022-12-22 | 1,790.00 | 1,820.00 | 1,755.00 | 1,820.00 | 9,100.00 | 144,168 |
| 2022-12-21 | 1,855.00 | 1,920.00 | 1,765.00 | 1,770.00 | 8,850.00 | 441,672 |
| 2022-12-20 | 1,945.00 | 1,945.00 | 1,815.00 | 1,855.00 | 9,275.00 | 597,061 |
| 2022-12-19 | 1,620.00 | 2,115.00 | 1,620.00 | 2,040.00 | 10,200.00 | 3,461,570 |
| 2022-12-16 | 1,565.00 | 1,650.00 | 1,550.00 | 1,630.00 | 8,150.00 | 36,364 |
| 2022-12-15 | 1,695.00 | 1,700.00 | 1,585.00 | 1,610.00 | 8,050.00 | 43,129 |
| 2022-12-14 | 1,585.00 | 1,640.00 | 1,570.00 | 1,640.00 | 8,200.00 | 33,870 |
| 2022-12-13 | 1,535.00 | 1,670.00 | 1,515.00 | 1,610.00 | 8,050.00 | 138,905 |
| 2022-12-12 | 1,550.00 | 1,570.00 | 1,510.00 | 1,535.00 | 7,675.00 | 6,491 |
| 2022-12-09 | 1,525.00 | 1,540.00 | 1,515.00 | 1,540.00 | 7,700.00 | 6,751 |
| 2022-12-08 | 1,535.00 | 1,540.00 | 1,510.00 | 1,525.00 | 7,625.00 | 6,220 |
| 2022-12-07 | 1,530.00 | 1,545.00 | 1,505.00 | 1,545.00 | 7,725.00 | 7,068 |
| 2022-12-06 | 1,590.00 | 1,595.00 | 1,545.00 | 1,545.00 | 7,725.00 | 16,723 |
| 2022-12-05 | 1,570.00 | 1,590.00 | 1,560.00 | 1,590.00 | 7,950.00 | 19,594 |
| 2022-12-02 | 1,580.00 | 1,590.00 | 1,540.00 | 1,575.00 | 7,875.00 | 44,006 |
| 2022-12-01 | 1,540.00 | 1,605.00 | 1,530.00 | 1,590.00 | 7,950.00 | 61,633 |
| 2022-11-30 | 1,535.00 | 1,595.00 | 1,505.00 | 1,530.00 | 7,650.00 | 20,663 |
| 2022-11-29 | 1,480.00 | 1,535.00 | 1,470.00 | 1,525.00 | 7,625.00 | 8,161 |
| 2022-11-28 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 7,475.00 | 8,626 |
| 2022-11-25 | 1,550.00 | 1,565.00 | 1,490.00 | 1,495.00 | 7,475.00 | 21,982 |
| 2022-11-24 | 1,535.00 | 1,565.00 | 1,535.00 | 1,550.00 | 7,750.00 | 7,388 |
| 2022-11-23 | 1,515.00 | 1,540.00 | 1,510.00 | 1,535.00 | 7,675.00 | 8,199 |
| 2022-11-22 | 1,520.00 | 1,555.00 | 1,515.00 | 1,525.00 | 7,625.00 | 12,194 |
| 2022-11-21 | 1,580.00 | 1,580.00 | 1,515.00 | 1,550.00 | 7,750.00 | 15,570 |
| 2022-11-18 | 1,575.00 | 1,610.00 | 1,560.00 | 1,580.00 | 7,900.00 | 15,243 |
| 2022-11-17 | 1,560.00 | 1,585.00 | 1,550.00 | 1,580.00 | 7,900.00 | 9,705 |
| 2022-11-16 | 1,525.00 | 1,615.00 | 1,505.00 | 1,575.00 | 7,875.00 | 66,549 |
| 2022-11-15 | 1,520.00 | 1,545.00 | 1,510.00 | 1,525.00 | 7,625.00 | 13,969 |
| 2022-11-14 | 1,520.00 | 1,545.00 | 1,500.00 | 1,520.00 | 7,600.00 | 18,118 |
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.