258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,490.00 | 1,520.00 | 1,485.00 | 1,520.00 | 7,600.00 | 11,164 |
| 2022-11-10 | 1,475.00 | 1,490.00 | 1,450.00 | 1,470.00 | 7,350.00 | 9,244 |
| 2022-11-09 | 1,495.00 | 1,520.00 | 1,480.00 | 1,485.00 | 7,425.00 | 12,711 |
| 2022-11-08 | 1,475.00 | 1,515.00 | 1,475.00 | 1,495.00 | 7,475.00 | 7,743 |
| 2022-11-07 | 1,490.00 | 1,490.00 | 1,460.00 | 1,470.00 | 7,350.00 | 6,311 |
| 2022-11-04 | 1,485.00 | 1,495.00 | 1,450.00 | 1,490.00 | 7,450.00 | 7,658 |
| 2022-11-03 | 1,470.00 | 1,510.00 | 1,440.00 | 1,500.00 | 7,500.00 | 7,628 |
| 2022-11-02 | 1,520.00 | 1,550.00 | 1,480.00 | 1,490.00 | 7,450.00 | 8,480 |
| 2022-11-01 | 1,505.00 | 1,565.00 | 1,485.00 | 1,520.00 | 7,600.00 | 24,278 |
| 2022-10-31 | 1,470.00 | 1,520.00 | 1,460.00 | 1,500.00 | 7,500.00 | 8,382 |
| 2022-10-28 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 7,275.00 | 10,678 |
| 2022-10-27 | 1,450.00 | 1,505.00 | 1,450.00 | 1,495.00 | 7,475.00 | 8,993 |
| 2022-10-26 | 1,555.00 | 1,555.00 | 1,440.00 | 1,455.00 | 7,275.00 | 16,823 |
| 2022-10-25 | 1,615.00 | 1,625.00 | 1,520.00 | 1,545.00 | 7,725.00 | 62,572 |
| 2022-10-24 | 1,465.00 | 1,505.00 | 1,455.00 | 1,505.00 | 7,525.00 | 21,936 |
| 2022-10-21 | 1,460.00 | 1,475.00 | 1,430.00 | 1,455.00 | 7,275.00 | 6,588 |
| 2022-10-20 | 1,500.00 | 1,500.00 | 1,465.00 | 1,475.00 | 7,375.00 | 3,435 |
| 2022-10-19 | 1,530.00 | 1,565.00 | 1,480.00 | 1,480.00 | 7,400.00 | 13,203 |
| 2022-10-18 | 1,495.00 | 1,550.00 | 1,495.00 | 1,515.00 | 7,575.00 | 7,332 |
| 2022-10-17 | 1,440.00 | 1,495.00 | 1,435.00 | 1,495.00 | 7,475.00 | 10,773 |
| 2022-10-14 | 1,385.00 | 1,455.00 | 1,385.00 | 1,435.00 | 7,175.00 | 10,085 |
| 2022-10-13 | 1,400.00 | 1,415.00 | 1,355.00 | 1,385.00 | 6,925.00 | 19,134 |
| 2022-10-12 | 1,365.00 | 1,440.00 | 1,345.00 | 1,405.00 | 7,025.00 | 25,226 |
| 2022-10-11 | 1,500.00 | 1,510.00 | 1,395.00 | 1,405.00 | 7,025.00 | 11,693 |
| 2022-10-07 | 1,505.00 | 1,610.00 | 1,475.00 | 1,500.00 | 7,500.00 | 50,473 |
| 2022-10-06 | 1,455.00 | 1,510.00 | 1,440.00 | 1,505.00 | 7,525.00 | 13,045 |
| 2022-10-05 | 1,490.00 | 1,500.00 | 1,400.00 | 1,460.00 | 7,300.00 | 22,077 |
| 2022-10-04 | 1,460.00 | 1,515.00 | 1,425.00 | 1,445.00 | 7,225.00 | 27,753 |
| 2022-09-30 | 1,430.00 | 1,435.00 | 1,390.00 | 1,425.00 | 7,125.00 | 14,979 |
| 2022-09-29 | 1,435.00 | 1,490.00 | 1,425.00 | 1,425.00 | 7,125.00 | 16,424 |
| 2022-09-28 | 1,460.00 | 1,495.00 | 1,390.00 | 1,420.00 | 7,100.00 | 27,481 |
| 2022-09-27 | 1,480.00 | 1,580.00 | 1,425.00 | 1,495.00 | 7,475.00 | 14,233 |
| 2022-09-26 | 1,525.00 | 1,570.00 | 1,480.00 | 1,480.00 | 7,400.00 | 33,672 |
| 2022-09-23 | 1,605.00 | 1,650.00 | 1,600.00 | 1,610.00 | 8,050.00 | 13,594 |
| 2022-09-22 | 1,640.00 | 1,640.00 | 1,580.00 | 1,625.00 | 8,125.00 | 18,043 |
| 2022-09-21 | 1,640.00 | 1,705.00 | 1,640.00 | 1,655.00 | 8,275.00 | 18,036 |
| 2022-09-20 | 1,680.00 | 1,705.00 | 1,640.00 | 1,640.00 | 8,200.00 | 23,162 |
| 2022-09-19 | 1,735.00 | 1,760.00 | 1,595.00 | 1,680.00 | 8,400.00 | 22,821 |
| 2022-09-16 | 1,770.00 | 1,785.00 | 1,750.00 | 1,760.00 | 8,800.00 | 10,245 |
| 2022-09-15 | 1,805.00 | 1,820.00 | 1,765.00 | 1,770.00 | 8,850.00 | 12,322 |
| 2022-09-14 | 1,795.00 | 1,800.00 | 1,750.00 | 1,800.00 | 9,000.00 | 13,607 |
| 2022-09-13 | 1,785.00 | 1,815.00 | 1,750.00 | 1,815.00 | 9,075.00 | 14,257 |
| 2022-09-08 | 1,765.00 | 1,785.00 | 1,730.00 | 1,740.00 | 8,700.00 | 12,295 |
| 2022-09-07 | 1,825.00 | 1,830.00 | 1,755.00 | 1,755.00 | 8,775.00 | 17,176 |
| 2022-09-06 | 1,810.00 | 1,855.00 | 1,810.00 | 1,830.00 | 9,150.00 | 11,973 |
| 2022-09-05 | 1,810.00 | 1,840.00 | 1,795.00 | 1,810.00 | 9,050.00 | 23,782 |
| 2022-09-02 | 1,895.00 | 1,895.00 | 1,840.00 | 1,845.00 | 9,225.00 | 16,066 |
| 2022-09-01 | 1,950.00 | 1,960.00 | 1,895.00 | 1,895.00 | 9,475.00 | 19,772 |
| 2022-08-31 | 1,955.00 | 1,975.00 | 1,905.00 | 1,965.00 | 9,825.00 | 17,500 |
| 2022-08-30 | 1,905.00 | 1,955.00 | 1,895.00 | 1,955.00 | 9,775.00 | 15,800 |
| 2022-08-29 | 1,900.00 | 1,935.00 | 1,875.00 | 1,905.00 | 9,525.00 | 32,495 |
| 2022-08-26 | 2,025.00 | 2,030.00 | 1,975.00 | 1,980.00 | 9,900.00 | 22,729 |
| 2022-08-25 | 2,005.00 | 2,030.00 | 1,995.00 | 2,005.00 | 10,025.00 | 33,574 |
| 2022-08-24 | 1,965.00 | 2,020.00 | 1,965.00 | 2,015.00 | 10,075.00 | 43,926 |
| 2022-08-23 | 1,955.00 | 2,095.00 | 1,935.00 | 1,965.00 | 9,825.00 | 168,003 |
| 2022-08-22 | 2,045.00 | 2,125.00 | 1,985.00 | 1,990.00 | 9,950.00 | 147,751 |
| 2022-08-19 | 2,050.00 | 2,115.00 | 2,040.00 | 2,070.00 | 10,350.00 | 116,750 |
| 2022-08-18 | 2,125.00 | 2,230.00 | 2,005.00 | 2,065.00 | 10,325.00 | 328,352 |
| 2022-08-17 | 2,050.00 | 2,390.00 | 2,020.00 | 2,125.00 | 10,625.00 | 2,594,424 |
| 2022-08-16 | 1,785.00 | 2,250.00 | 1,750.00 | 2,045.00 | 10,225.00 | 2,171,900 |
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.